Get the Stockscreener App
37.45
0.69%
-0.26
Pre-market:
37.63
0.18
+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 June 01, 2026, is $37.45.
- 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 87.83% to $37.45 now.
- The 52-week high stock price for TR is $45.06, representing a 20.32% increase from the current share price, occurred on April 10, 2026.
- The 52-week low stock price for TR is $32.70, indicating a -12.68% decrease from the current share price, occurred on June 13, 2025.
- The closing price of Tootsie Roll Industries Inc (TR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 01, 2026 | $38.15 | $37.19 | $0.96 | 220,886.0 | -0.69% |
| May 29, 2026 | $38.23 | $37.19 | $1.04 | 272,510.0 | -0.40% |
| May 28, 2026 | $38.05 | $37.16 | $0.885 | 178,808.0 | +0.19% |
| May 27, 2026 | $38.33 | $37.34 | $0.995 | 254,141.0 | +1.04% |
| May 26, 2026 | $39.91 | $37.04 | $2.88 | 361,327.0 | -6.64% |
| May 22, 2026 | $40.94 | $40.05 | $0.885 | 147,010.0 | -1.18% |
| May 21, 2026 | $40.64 | $39.46 | $1.18 | 83,487.0 | +0.37% |
| May 20, 2026 | $40.69 | $39.38 | $1.31 | 132,688.0 | -1.15% |
| May 19, 2026 | $41.98 | $40.80 | $1.18 | 133,189.0 | -1.80% |
| May 18, 2026 | $41.72 | $40.42 | $1.30 | 132,096.0 | +2.69% |
| May 15, 2026 | $41.10 | $40.00 | $1.10 | 148,244.0 | +0.40% |
| May 14, 2026 | $40.89 | $39.85 | $1.04 | 106,804.0 | -0.52% |
| May 13, 2026 | $40.96 | $39.30 | $1.66 | 206,535.0 | -0.02% |
| May 12, 2026 | $41.40 | $40.00 | $1.40 | 175,371.0 | -0.49% |
| May 11, 2026 | $42.58 | $40.78 | $1.80 | 204,918.0 | -4.05% |
| May 08, 2026 | $43.43 | $42.27 | $1.16 | 96,355.0 | -0.56% |
| May 07, 2026 | $42.84 | $41.00 | $1.84 | 106,974.0 | +2.15% |
| May 06, 2026 | $42.69 | $41.84 | $0.845 | 120,851.0 | -0.97% |
| May 05, 2026 | $42.64 | $41.52 | $1.12 | 89,993.0 | +1.05% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $38.15 | $37.19 | $0.96 | 220,886.0 | +0.00% |
| May, 2026 | $43.43 | $37.04 | $6.39 | 3,410,843.0 | -11.30% |
| Apr, 2026 | $45.06 | $40.40 | $4.66 | 2,260,429.0 | -1.17% |
| Mar, 2026 | $43.97 | $40.20 | $3.77 | 3,495,883.0 | +1.16% |
| Feb, 2026 | $42.91 | $37.88 | $5.02 | 2,529,278.0 | +11.48% |
| Jan, 2026 | $38.21 | $34.93 | $3.28 | 2,113,610.0 | +3.41% |
Tootsie Roll Industries Inc Stock (TR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.51 | $36.72 | $1.79 | 2,576,838.0 | -4.01% |
| Nov, 2025 | $40.22 | $34.53 | $5.69 | 2,985,801.0 | +8.70% |
| Oct, 2025 | $44.27 | $34.44 | $9.83 | 4,603,920.0 | -15.82% |
| 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 | $29.99 | $26.00 | $3.99 | 6,070,221.0 | -0.74% |
| Jul, 2024 | $29.36 | $27.07 | $2.29 | 5,057,571.3 | +0.88% |
| Jun, 2024 | $31.11 | $26.52 | $4.59 | 5,170,059.6 | +4.48% |
| May, 2024 | $28.85 | $27.17 | $1.69 | 1,607,718.6 | -1.51% |
| Apr, 2024 | $30.30 | $27.89 | $2.41 | 1,730,065.9 | -7.24% |
| Mar, 2024 | $30.95 | $29.28 | $1.67 | 1,623,887.3 | +1.45% |
| Feb, 2024 | $30.64 | $28.13 | $2.51 | 1,647,528.5 | -0.21% |
| Jan, 2024 | $32.80 | $29.82 | $2.98 | 1,454,036.1 | -1.96% |
0.64%
5.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):