Get the Stockscreener App
34.05
1.39%
-0.48
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
5.49%
4.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):