Tootsie Roll Industries, Inc. Common Stock (NY:TR)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 06, 2026	40.91	42.17	40.69	41.96	153,870	+0.57(+1.38%)
Mar 05, 2026	41.80	42.78	40.20	41.39	147,776	-1.81(-4.19%)
Mar 04, 2026	42.32	43.60	42.07	43.20	160,314	+1.14(+2.71%)
Mar 03, 2026	42.40	42.49	41.64	42.06	216,735	-0.91(-2.12%)
Mar 02, 2026	42.27	43.68	42.16	42.97	255,055	+0.74(+1.75%)
Feb 27, 2026	41.96	42.70	41.96	42.23	154,272	+0.25(+0.60%)
Feb 26, 2026	42.09	42.38	41.62	41.98	103,707	+0.13(+0.31%)
Feb 25, 2026	42.44	42.91	41.02	41.85	127,593	-0.79(-1.85%)
Feb 24, 2026	42.41	42.71	41.93	42.64	98,067	+0.53(+1.26%)
Feb 23, 2026	41.33	42.38	40.99	42.11	95,541	+0.60(+1.45%)
Feb 20, 2026	41.35	41.88	41.03	41.51	184,891	+0.23(+0.56%)
Feb 19, 2026	41.57	41.92	41.26	41.28	110,040	-0.29(-0.70%)
Feb 18, 2026	41.81	41.81	40.92	41.57	112,847	-0.43(-1.02%)
Feb 17, 2026	42.08	42.74	41.64	42.00	204,336	+0.00(+0.00%)
Feb 13, 2026	41.20	42.35	40.49	42.00	124,460	+0.82(+1.99%)
Feb 12, 2026	40.39	42.78	40.08	41.18	191,086	+1.17(+2.92%)
Feb 11, 2026	39.50	40.52	39.20	40.01	126,043	+0.36(+0.91%)
Feb 10, 2026	39.02	39.96	38.70	39.65	129,117	+0.79(+2.03%)
Feb 09, 2026	39.10	39.11	38.09	38.86	116,941	-0.43(-1.09%)
Feb 06, 2026	39.05	39.69	38.96	39.29	140,531	+0.14(+0.36%)
Feb 05, 2026	39.21	39.71	38.94	39.15	155,131	+0.29(+0.75%)
Feb 04, 2026	38.80	39.39	38.63	38.86	132,853	+0.37(+0.96%)
Feb 03, 2026	38.53	39.17	38.24	38.49	114,447	-0.17(-0.44%)
Feb 02, 2026	37.88	38.66	37.88	38.66	107,531	+0.78(+2.06%)
Jan 30, 2026	37.06	37.94	37.04	37.88	142,558	+0.81(+2.19%)
Jan 29, 2026	37.25	37.66	36.98	37.07	120,525	-0.10(-0.27%)
Jan 28, 2026	37.12	37.47	36.85	37.17	81,974	-0.31(-0.83%)
Jan 27, 2026	37.40	37.66	36.78	37.48	105,696	+0.10(+0.27%)
Jan 26, 2026	37.65	38.21	37.35	37.38	122,331	-0.17(-0.45%)
Jan 23, 2026	37.68	38.10	37.10	37.55	82,930	-0.17(-0.45%)
Jan 22, 2026	37.66	38.09	37.32	37.72	106,418	+0.10(+0.27%)
Jan 21, 2026	37.73	37.78	37.26	37.62	117,710	-0.19(-0.50%)
Jan 20, 2026	37.21	38.13	37.18	37.81	94,213	+0.44(+1.18%)
Jan 16, 2026	37.65	37.97	37.12	37.37	99,954	-0.43(-1.14%)
Jan 15, 2026	37.51	38.09	37.42	37.80	107,187	+0.06(+0.16%)
Jan 14, 2026	37.35	37.80	36.89	37.74	84,227	+0.26(+0.69%)
Jan 13, 2026	36.97	37.76	36.55	37.48	94,000	+0.41(+1.11%)
Jan 12, 2026	36.72	37.38	36.41	37.07	66,429	+0.37(+1.01%)
Jan 09, 2026	36.72	36.92	36.44	36.70	71,070	-0.13(-0.35%)
Jan 08, 2026	35.80	36.84	35.80	36.83	146,740	+0.99(+2.76%)
Jan 07, 2026	36.14	36.14	35.27	35.84	115,443	-0.20(-0.55%)
Jan 06, 2026	35.63	36.11	35.11	36.04	107,817	+0.27(+0.75%)
Jan 05, 2026	35.47	36.26	34.93	35.77	144,209	+0.36(+1.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.