Tootsie Roll Industries, Inc. (TR) - Historical data, historical prices

opens in 2d 5h 19m

43.73000 USD

0.69

1.60%

Last update Apr 2, 3:59 PM EDT

Market closed

Day range

43.73000

42.85000

43.79000

Previous close

43.040001

Open

43.33000

Access this stock data via API

Tootsie Roll Industries, Inc.

43.73

0.69

1.60%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	43.33	43.79	42.85	43.73	0.92%	95500
Apr 01, 2026	42.49	43.35	42.40	43.04	1.29%	118600
Mar 31, 2026	42.89	43.97	42.18	42.72	-0.40%	135400
Mar 30, 2026	42.75	43.05	42.08	42.83	0.19%	118700
Mar 27, 2026	41.55	42.73	41.29	42.36	1.95%	110400
Mar 26, 2026	41.67	42.18	41.56	41.62	-0.12%	112300
Mar 25, 2026	42.08	42.08	40.81	41.72	-0.86%	90400
Mar 24, 2026	41.25	42.26	41.19	41.61	0.87%	111800
Mar 23, 2026	40.91	41.92	40.40	41.28	0.90%	166500
Mar 20, 2026	41.35	41.47	40.44	40.52	-2.01%	384400
Mar 19, 2026	41.70	42.01	40.20	41.05	-1.56%	156300
Mar 18, 2026	41.97	42.04	41.16	41.82	-0.36%	159000
Mar 17, 2026	42.40	42.78	40.89	42.27	-0.31%	127500
Mar 16, 2026	42.88	43.40	42.01	42.40	-1.12%	127600
Mar 13, 2026	41.59	42.51	41.39	42.39	1.92%	170900
Mar 12, 2026	40.95	41.82	40.42	41.32	0.90%	122200
Mar 11, 2026	41.10	41.79	40.52	40.98	-0.29%	168300
Mar 10, 2026	42.02	42.66	41	41.53	-1.17%	137000
Mar 09, 2026	41.56	43.11	41.51	42.34	1.88%	163600
Mar 06, 2026	40.91	42.17	40.69	41.96	2.57%	153900
Mar 05, 2026	41.80	42.78	40.21	41.39	-0.98%	147800
Mar 04, 2026	41.09	42.34	40.84	41.94	2.08%	165109

Access /time_series data via our API — starting from the Basic plan and above.

Tootsie Roll Industries, Inc.