Demo Sign up Log In

Tootsie Roll Industries Inc (TR)

Stock Price

$34.78

Current · As of: Oct 25, 2026

TR Stock Price

Latest$34.78as ofOct 25, 2026

Latest$34.78as ofOct 25, 2026

TR Close Price · excl. div ($0.25 → $34.78 · CAGR +11.1%)

Latest values, visible window

High-resolution chart · PNG

TR stock price history

Daily history. Dates identify market observations.

Tootsie Roll Industries Inc Stock Price — Daily history
Date	Stock Price
Jul 31, 2009	14
Jul 24, 2009	14
Jul 17, 2009	14
Jul 10, 2009	13
Jul 2, 2009	13
Jun 26, 2009	13
Jun 19, 2009	13
Jun 12, 2009	13
Jun 5, 2009	14
May 29, 2009	13
May 22, 2009	13
May 15, 2009	14
May 8, 2009	14
May 1, 2009	14
Apr 24, 2009	14
Apr 17, 2009	14
Apr 9, 2009	14
Apr 3, 2009	14
Mar 27, 2009	13
Mar 20, 2009	12
Mar 13, 2009	13
Mar 6, 2009	11
Feb 27, 2009	12
Feb 20, 2009	12
Feb 13, 2009	13
Feb 6, 2009	14
Jan 30, 2009	14
Jan 23, 2009	13
Jan 16, 2009	14
Jan 9, 2009	14
Jan 2, 2009	15
Dec 26, 2008	14
Dec 19, 2008	14
Dec 12, 2008	14
Dec 5, 2008	14
Nov 28, 2008	15
Nov 21, 2008	14
Nov 14, 2008	14
Nov 7, 2008	15
Oct 31, 2008	14
Oct 24, 2008	13
Oct 17, 2008	14
Oct 10, 2008	14
Oct 3, 2008	16
Sep 26, 2008	17
Sep 19, 2008	17
Sep 12, 2008	17
Sep 5, 2008	16
Aug 29, 2008	16
Aug 22, 2008	17
Aug 15, 2008	16
Aug 8, 2008	16
Aug 1, 2008	15
Jul 25, 2008	17
Jul 18, 2008	15
Jul 11, 2008	14
Jul 3, 2008	14
Jun 27, 2008	15
Jun 20, 2008	15
Jun 13, 2008	15
Jun 6, 2008	15
May 30, 2008	15
May 23, 2008	14
May 16, 2008	14
May 9, 2008	14
May 2, 2008	14
Apr 25, 2008	13
Apr 18, 2008	14
Apr 11, 2008	14
Apr 4, 2008	15
Mar 28, 2008	14
Mar 20, 2008	14
Mar 14, 2008	13
Mar 7, 2008	12
Feb 29, 2008	13
Feb 22, 2008	13
Feb 15, 2008	14
Feb 8, 2008	13
Feb 1, 2008	14
Jan 25, 2008	14
Jan 18, 2008	14
Jan 11, 2008	14
Jan 4, 2008	14
Dec 28, 2007	15
Dec 21, 2007	15
Dec 14, 2007	14
Dec 7, 2007	14
Nov 30, 2007	14
Nov 23, 2007	13
Nov 16, 2007	13
Nov 9, 2007	13
Nov 2, 2007	13
Oct 26, 2007	14
Oct 19, 2007	14
Oct 12, 2007	15
Oct 5, 2007	15
Sep 28, 2007	15
Sep 21, 2007	15
Sep 14, 2007	14
Sep 7, 2007	15

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.