TR - TOOTSIE ROLL INDUSTRIES INC
42.06
-0.910 -2.164%
Share volume: 216,700
Last Updated: 03-03-2026
Food Products/Sugar And Confectionery Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$42.97
-0.91
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $42.40 | $42.40 | $42.49 | $42.49 | $41.64 | $41.64 | $42.06 | $42.06 | 216,700 | $216,700.00 |
| 03-02-2026 | $42.27 | $42.27 | $43.68 | $43.68 | $42.16 | $42.16 | $42.97 | $42.97 | 255,084 | $255,084.00 |
| 02-27-2026 | $41.96 | $41.96 | $42.70 | $42.70 | $41.96 | $41.96 | $42.23 | $42.23 | 154,271 | $154,271.00 |
| 02-26-2026 | $42.09 | $42.09 | $42.38 | $42.38 | $41.62 | $41.62 | $41.98 | $41.98 | 103,707 | $103,707.00 |
| 02-25-2026 | $42.44 | $42.44 | $42.91 | $42.91 | $41.02 | $41.02 | $41.85 | $41.85 | 127,603 | $127,603.00 |
| 02-24-2026 | $42.41 | $42.41 | $42.71 | $42.71 | $41.93 | $41.93 | $42.64 | $42.64 | 98,067 | $98,067.00 |
| 02-23-2026 | $41.33 | $41.33 | $42.38 | $42.38 | $41.00 | $41.00 | $42.11 | $42.11 | 95,540 | $95,540.00 |
| 02-20-2026 | $41.35 | $41.35 | $41.88 | $41.88 | $41.04 | $41.04 | $41.51 | $41.51 | 184,891 | $184,891.00 |
| 02-19-2026 | $41.57 | $41.57 | $41.92 | $41.92 | $41.26 | $41.26 | $41.28 | $41.28 | 110,040 | $110,040.00 |
| 02-18-2026 | $41.81 | $41.81 | $41.81 | $41.81 | $40.92 | $40.92 | $41.57 | $41.57 | 112,847 | $112,847.00 |