43.14
price up icon0.44%   0.19
after-market After Hours: 43.14
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 October 08, 2025, is $43.14.
  • 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 116.37% to $43.14 now.
  • The 52-week high stock price for TR is $43.97, representing a 1.92% increase from the current share price, occurred on October 06, 2025.
  • The 52-week low stock price for TR is $28.32, indicating a -34.35% decrease from the current share price, occurred on October 31, 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
Oct 08, 2025 $43.23 $42.41 $0.825 129,891.0 +0.44%
Oct 07, 2025 $43.42 $42.92 $0.5033 151,999.0 -0.90%
Oct 06, 2025 $43.97 $43.09 $0.88 147,775.0 -0.51%
Oct 03, 2025 $43.79 $42.35 $1.44 210,165.0 +1.47%
Oct 02, 2025 $43.12 $41.67 $1.45 165,503.0 +1.66%
Oct 01, 2025 $42.30 $41.27 $1.03 191,872.0 +0.74%
Sep 30, 2025 $42.44 $41.23 $1.21 264,164.0 +1.60%
Sep 29, 2025 $41.28 $40.68 $0.60 196,757.0 +0.34%
Sep 26, 2025 $41.40 $40.43 $0.97 170,479.0 +1.58%
Sep 25, 2025 $41.40 $40.27 $1.13 122,725.0 -1.32%
Sep 24, 2025 $41.32 $40.82 $0.50 139,780.0 +0.39%
Sep 23, 2025 $41.10 $40.52 $0.5832 153,426.0 +0.34%
Sep 22, 2025 $40.72 $39.97 $0.75 211,021.0 +0.62%
Sep 19, 2025 $41.46 $40.01 $1.45 1,073,770.0 -1.22%
Sep 18, 2025 $42.10 $40.66 $1.44 236,061.0 -1.51%
Sep 17, 2025 $41.81 $41.19 $0.625 197,027.0 +0.82%
Sep 16, 2025 $41.94 $40.55 $1.39 272,776.0 +0.63%
Sep 15, 2025 $41.22 $39.81 $1.41 194,130.0 +2.35%
Sep 12, 2025 $40.19 $39.33 $0.86 145,259.0 +0.35%
Sep 11, 2025 $40.16 $39.30 $0.865 162,628.0 +1.19%
Sep 10, 2025 $41.04 $39.23 $1.81 285,000.0 -4.25%
Sep 09, 2025 $41.56 $40.27 $1.29 220,521.0 +0.02%

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
Oct, 2025 $43.97 $41.27 $2.70 1,127,096.0 +2.91%
Sep, 2025 $42.44 $39.23 $3.21 4,881,031.0 +4.25%
Aug, 2025 $40.88 $37.34 $3.54 3,170,413.0 +6.01%
Jul, 2025 $40.43 $33.39 $7.04 4,794,983.0 +13.39%
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%
$1.71
price up icon 3.64%
$0.8142
price down icon 3.37%
confectioners HSY
$195.56
price up icon 0.60%
$61.66
price down icon 1.50%
Cap:     |  Volume (24h):