Tootsie Roll Industries, Inc. Common Stock (TR)

Historical Prices For Tootsie Roll Industries, Inc. Common Stock (TR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	41.91	42.55	39.39	39.61	299,513	39.61
10/22/2025	41.79	42.81	41.66	42.49	178,285	42.49
10/21/2025	42.86	42.94	41.73	41.76	152,204	41.76
10/20/2025	43.50	43.78	42.44	42.68	141,633	42.68
10/17/2025	43.75	44.27	43.21	43.50	192,270	43.50
10/16/2025	43.37	44.24	43.23	43.68	245,915	43.68
10/15/2025	42.54	43.27	42.54	43.24	113,354	43.24
10/14/2025	41.85	42.81	41.55	42.50	156,431	42.50
10/13/2025	43.00	43.03	41.82	41.87	161,870	41.87
10/10/2025	43.36	43.68	42.76	42.93	193,915	42.93
10/09/2025	43.14	43.14	42.01	43.10	131,549	43.10
10/08/2025	43.20	43.23	42.41	43.14	129,909	43.14
10/07/2025	43.32	43.42	42.92	42.95	151,999	42.95
10/06/2025	43.44	43.97	43.09	43.34	147,777	43.34
10/03/2025	43.01	43.79	42.35	43.56	210,166	43.56
10/02/2025	42.11	43.13	41.67	42.93	165,503	42.93
10/01/2025	41.80	42.30	41.27	42.23	191,872	42.23
9/30/2025	41.31	42.44	41.23	41.92	264,164	41.92
9/29/2025	41.15	41.28	40.68	41.26	197,177	41.26
9/26/2025	40.43	41.40	40.43	41.12	170,494	41.12
9/25/2025	41.24	41.40	40.27	40.48	122,747	40.48
9/24/2025	40.82	41.32	40.82	41.02	139,786	41.02
9/23/2025	40.79	41.10	40.52	40.86	153,431	40.86
9/22/2025	40.20	40.72	39.97	40.72	211,021	40.72
9/19/2025	41.18	41.46	40.01	40.47	1,073,770	40.47
9/18/2025	41.55	42.10	40.66	40.97	236,061	40.97
9/17/2025	41.27	41.81	41.19	41.60	197,027	41.60
9/16/2025	40.93	41.94	40.55	41.26	272,776	41.26
9/15/2025	40.13	41.22	39.81	41.00	194,233	41.00
9/12/2025	39.69	40.19	39.33	40.06	145,259	40.06
9/11/2025	39.30	40.16	39.30	39.92	162,630	39.92
9/10/2025	40.79	41.04	39.23	39.45	285,000	39.45
9/09/2025	40.88	41.56	40.27	41.20	220,546	41.20
9/08/2025	40.82	41.50	40.64	41.19	185,048	41.19
9/05/2025	40.48	40.99	40.41	40.82	157,346	40.82
9/04/2025	40.91	41.27	40.31	40.42	118,925	40.42
9/03/2025	40.47	41.20	40.15	40.69	221,498	40.69
9/02/2025	40.14	40.97	40.14	40.57	152,692	40.57
8/29/2025	40.61	40.71	39.98	40.21	141,115	40.21
8/28/2025	40.74	40.88	40.03	40.41	134,291	40.41
8/27/2025	40.48	40.83	40.23	40.80	143,059	40.80
8/26/2025	40.22	40.49	39.94	40.37	151,669	40.37
8/25/2025	39.91	40.61	39.54	40.13	131,607	40.13
8/22/2025	39.60	40.27	39.56	40.07	139,032	40.07
8/21/2025	38.82	39.40	38.45	39.29	104,144	39.29
8/20/2025	39.22	39.66	39.06	39.07	157,376	39.07
8/19/2025	39.11	39.36	38.65	39.04	134,482	39.04
8/18/2025	38.83	39.04	38.47	38.93	120,824	38.93
8/15/2025	38.66	38.80	38.19	38.66	292,768	38.66
8/14/2025	39.41	39.41	38.69	38.74	163,408	38.74
8/13/2025	39.46	40.02	39.19	39.59	137,185	39.59
8/12/2025	38.40	39.63	38.40	39.43	167,860	39.43
8/11/2025	39.02	39.09	38.31	38.37	184,845	38.37
8/08/2025	39.07	39.35	38.55	38.86	118,967	38.86
8/07/2025	39.13	39.30	38.58	38.93	116,905	38.93
8/06/2025	38.67	39.41	38.20	39.16	173,815	39.16
8/05/2025	38.49	38.84	38.25	38.61	151,695	38.61
8/04/2025	37.75	38.26	37.62	38.23	115,369	38.23
8/01/2025	38.00	38.46	37.34	37.55	220,952	37.55
7/31/2025	38.44	38.99	37.81	37.93	246,825	37.93
7/30/2025	39.73	39.82	38.57	38.81	182,415	38.81
7/29/2025	39.57	40.09	39.29	39.51	219,461	39.51
7/28/2025	39.84	40.43	39.01	39.23	286,141	39.23
7/25/2025	39.97	40.18	37.50	40.00	186,972	40.00
7/24/2025	38.50	39.92	38.50	39.87	240,621	39.87