Tootsie Roll Industries, Inc.TRNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $38.53 | $39.17 | $38.24 | $38.49 | 114,446 |
| 2/2/2026 | $37.88 | $38.66 | $37.88 | $38.66 | 107,543 |
| 1/30/2026 | $37.06 | $37.94 | $37.04 | $37.88 | 142,600 |
| 1/29/2026 | $37.25 | $37.66 | $36.98 | $37.07 | 120,525 |
| 1/28/2026 | $37.12 | $37.47 | $36.85 | $37.17 | 82,000 |
| 1/27/2026 | $37.40 | $37.66 | $36.78 | $37.48 | 105,700 |
| 1/26/2026 | $37.65 | $38.21 | $37.35 | $37.38 | 122,331 |
| 1/23/2026 | $37.68 | $38.10 | $37.10 | $37.55 | 82,930 |
| 1/22/2026 | $37.66 | $38.09 | $37.32 | $37.72 | 106,419 |
| 1/21/2026 | $37.73 | $37.78 | $37.26 | $37.62 | 117,710 |
| 1/20/2026 | $37.21 | $38.13 | $37.18 | $37.81 | 94,213 |
| 1/16/2026 | $37.65 | $37.97 | $37.12 | $37.37 | 99,954 |
| 1/15/2026 | $37.51 | $38.09 | $37.42 | $37.80 | 107,200 |
| 1/14/2026 | $37.35 | $37.80 | $36.89 | $37.74 | 84,228 |
| 1/13/2026 | $36.97 | $37.76 | $36.56 | $37.48 | 94,000 |
| 1/12/2026 | $36.72 | $37.38 | $36.41 | $37.07 | 66,429 |
| 1/9/2026 | $36.72 | $36.92 | $36.44 | $36.70 | 71,100 |
| 1/8/2026 | $35.80 | $36.85 | $35.80 | $36.83 | 146,746 |
| 1/7/2026 | $36.14 | $36.14 | $35.27 | $35.84 | 115,447 |
| 1/6/2026 | $35.64 | $36.11 | $35.11 | $36.04 | 107,817 |
| 1/5/2026 | $35.47 | $36.26 | $34.93 | $35.77 | 144,209 |
| 1/2/2026 | $36.50 | $36.71 | $35.40 | $35.41 | 107,719 |
| 12/31/2025 | $36.78 | $36.88 | $36.22 | $36.63 | 122,800 |
| 12/30/2025 | $37.04 | $37.50 | $36.72 | $36.82 | 94,387 |
| 12/29/2025 | $37.50 | $37.63 | $36.72 | $37.09 | 99,800 |
| 12/26/2025 | $37.40 | $38.17 | $37.04 | $37.47 | 111,800 |
| 12/24/2025 | $37.55 | $37.56 | $37.17 | $37.42 | 64,748 |
| 12/23/2025 | $37.36 | $37.83 | $37.12 | $37.35 | 116,943 |
| 12/22/2025 | $37.62 | $38.02 | $37.13 | $37.53 | 128,010 |
| 12/19/2025 | $37.77 | $38.01 | $37.34 | $37.74 | 379,700 |
| 12/18/2025 | $37.80 | $38.38 | $37.73 | $37.74 | 115,600 |
| 12/17/2025 | $37.79 | $38.45 | $37.77 | $37.82 | 131,500 |
| 12/16/2025 | $38.03 | $38.34 | $37.60 | $37.66 | 104,999 |
| 12/15/2025 | $37.61 | $37.96 | $37.11 | $37.83 | 126,000 |
| 12/12/2025 | $38.09 | $38.42 | $37.42 | $37.52 | 101,000 |
| 12/11/2025 | $37.78 | $38.51 | $37.78 | $38.05 | 130,522 |
| 12/10/2025 | $37.12 | $38.00 | $37.12 | $37.65 | 141,245 |
| 12/9/2025 | $37.23 | $37.41 | $36.99 | $37.17 | 105,330 |
| 12/8/2025 | $37.53 | $37.71 | $36.93 | $37.23 | 115,037 |
| 12/5/2025 | $37.59 | $37.64 | $37.01 | $37.59 | 70,632 |
| 12/4/2025 | $37.56 | $37.86 | $37.35 | $37.73 | 104,739 |
| 12/3/2025 | $37.64 | $38.02 | $37.27 | $37.56 | 136,200 |
| 12/2/2025 | $37.77 | $37.81 | $37.21 | $37.44 | 80,900 |
| 12/1/2025 | $38.13 | $38.42 | $37.46 | $37.73 | 140,012 |
| 11/28/2025 | $38.92 | $39.05 | $37.94 | $38.36 | 68,447 |
| 11/26/2025 | $39.14 | $39.83 | $38.59 | $38.71 | 183,025 |
| 11/25/2025 | $38.05 | $39.33 | $37.99 | $39.14 | 134,300 |
| 11/24/2025 | $38.57 | $38.83 | $37.83 | $37.84 | 211,434 |
| 11/21/2025 | $39.51 | $40.06 | $38.56 | $38.89 | 202,100 |
| 11/20/2025 | $39.65 | $40.19 | $38.39 | $39.22 | 131,700 |
| 11/19/2025 | $39.72 | $40.22 | $39.41 | $39.44 | 116,800 |
| 11/18/2025 | $39.51 | $40.03 | $39.34 | $39.95 | 134,800 |
| 11/17/2025 | $39.41 | $40.12 | $39.30 | $39.30 | 128,000 |
| 11/14/2025 | $39.16 | $39.57 | $38.37 | $39.37 | 107,900 |
| 11/13/2025 | $39.35 | $39.58 | $39.02 | $39.13 | 155,225 |
| 11/12/2025 | $39.32 | $39.96 | $39.07 | $39.31 | 163,500 |
| 11/11/2025 | $38.32 | $39.47 | $38.14 | $39.29 | 146,217 |
| 11/10/2025 | $37.81 | $38.58 | $37.00 | $38.14 | 139,832 |
| 11/7/2025 | $37.23 | $37.76 | $36.72 | $37.67 | 144,120 |
| 11/6/2025 | $37.02 | $37.62 | $36.77 | $36.88 | 107,412 |