loading

Tootsie Roll Industries Inc Stock (TR) Price History

The historical daily chart and data for Tootsie Roll Industries Inc stock (TR), adjusted for splits and dividends, show that the latest closing stock price as of July 09, 2025, is $34.05.
  • Tootsie Roll Industries Inc all-time high stock price is $53.94, occurred on January 27, 2021.
  • The lowest Tootsie Roll Industries Inc stock price recorded was $19.94 on July 31, 2014. Since then, Tootsie Roll Industries Inc's stock price has risen over 70.78% to $34.05 now.
  • The 52-week high stock price for TR is $36.25, representing a 6.46% increase from the current share price, occurred on May 30, 2025.
  • The 52-week low stock price for TR is $26.78, indicating a -21.36% decrease from the current share price, occurred on August 12, 2024.
  • The closing price of Tootsie Roll Industries Inc (TR) stock in the beginning of 2024 was $34.33. The stock closed the year at $41.32, a gain of over 20.36% for the year.
The table below shows more information about TR historical price data:
Date High Low High - Low Volume % Change
Jul 09, 2025 $34.63 $33.67 $0.955 202,824.0 -1.39%
Jul 08, 2025 $35.68 $34.30 $1.38 219,913.0 -3.30%
Jul 07, 2025 $35.71 $35.05 $0.66 210,925.0 +0.68%
Jul 03, 2025 $35.47 $34.66 $0.81 130,946.0 +0.54%
Jul 02, 2025 $35.31 $34.42 $0.89 257,276.0 +1.32%
Jul 01, 2025 $35.12 $33.39 $1.73 251,805.0 +4.10%
Jun 30, 2025 $33.79 $33.22 $0.575 279,007.0 +0.09%
Jun 27, 2025 $33.77 $33.02 $0.75 2,861,198.0 -0.62%
Jun 26, 2025 $33.83 $33.47 $0.365 202,488.0 +0.54%
Jun 25, 2025 $34.44 $33.41 $1.03 167,950.0 -2.71%
Jun 24, 2025 $34.99 $34.38 $0.61 159,498.0 -0.75%
Jun 23, 2025 $34.73 $33.81 $0.92 178,839.0 +1.73%
Jun 20, 2025 $34.40 $33.80 $0.605 253,721.0 +0.65%
Jun 18, 2025 $34.14 $33.41 $0.7299 188,548.0 +0.45%
Jun 17, 2025 $34.03 $33.19 $0.84 207,075.0 +0.63%
Jun 16, 2025 $33.89 $33.41 $0.485 149,482.0 +0.51%
Jun 13, 2025 $33.36 $32.70 $0.6582 234,285.0 +0.18%
Jun 12, 2025 $33.58 $32.91 $0.665 212,886.0 -1.04%
Jun 11, 2025 $33.99 $33.29 $0.7041 180,119.0 -0.94%
Jun 10, 2025 $35.14 $33.88 $1.26 167,356.0 -2.86%

Tootsie Roll Industries Inc Stock (TR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Tootsie Roll Industries Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tootsie Roll Industries Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Tootsie Roll Industries Inc Stock (TR) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $35.71 $33.39 $2.32 1,476,513.0 +1.79%
Jun, 2025 $36.05 $32.70 $3.35 6,390,130.0 -6.17%
May, 2025 $36.25 $31.59 $4.66 3,204,907.0 +11.41%
Apr, 2025 $32.75 $29.13 $3.62 2,171,664.0 +1.65%
Mar, 2025 $33.22 $30.06 $3.16 2,194,774.3 +4.63%
Feb, 2025 $31.59 $28.67 $2.92 2,377,873.5 -0.23%
Jan, 2025 $31.95 $29.29 $2.66 2,071,543.2 -3.93%

Tootsie Roll Industries Inc Stock (TR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $32.30 $30.31 $1.99 2,105,023.4 -2.90%
Nov, 2024 $33.01 $28.40 $4.61 2,127,732.8 +13.47%
Oct, 2024 $29.94 $28.18 $1.76 3,451,206.6 -5.81%
Sep, 2024 $32.33 $28.70 $3.63 6,346,620.0 +4.21%
Aug, 2024 $30.02 $26.78 $3.25 6,036,996.9 -3.63%
Jul, 2024 $30.24 $27.88 $2.36 4,910,263.4 +0.88%
Jun, 2024 $32.04 $27.31 $4.73 5,019,475.3 +4.48%
May, 2024 $29.72 $27.98 $1.74 1,560,891.9 -1.51%
Apr, 2024 $31.21 $28.73 $2.49 1,679,675.6 -7.24%
Mar, 2024 $31.87 $30.15 $1.72 1,576,589.6 +1.45%
Feb, 2024 $31.56 $28.98 $2.58 1,599,542.3 -0.21%
Jan, 2024 $33.78 $30.71 $3.07 1,411,685.5 -1.96%

Tootsie Roll Industries Inc Stock (TR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $33.15 $30.24 $2.91 1,690,322.4 +0.45%
Nov, 2023 $32.75 $28.19 $4.55 1,688,613.3 +6.36%
Oct, 2023 $29.86 $27.40 $2.46 2,084,440.4 +4.19%
Sep, 2023 $30.54 $28.11 $2.43 2,245,131.7 -7.12%
Aug, 2023 $33.29 $30.13 $3.17 2,504,393.4 -7.77%
Jul, 2023 $33.91 $31.22 $2.70 2,951,763.3 -1.55%
Jun, 2023 $36.87 $32.92 $3.95 6,601,372.8 -9.37%
May, 2023 $38.71 $34.86 $3.85 3,554,521.0 -4.43%
Apr, 2023 $43.35 $38.10 $5.25 2,494,564.2 -8.97%
Mar, 2023 $43.27 $39.17 $4.09 3,228,342.8 +5.09%
Feb, 2023 $43.45 $38.94 $4.51 2,797,906.8 -1.56%
Jan, 2023 $42.72 $38.50 $4.23 2,009,536.8 +5.07%
$1.73
price up icon 5.49%
confectioners HSY
$161.95
price down icon 4.70%
$66.85
price down icon 1.97%
Cap:     |  Volume (24h):