TR - TOOTSIE ROLL INDUSTRIES INC
42.84
0.770 1.797%
Share volume: 121,593
Last Updated: 04-17-2026
Food Products/Sugar And Confectionery Products:
-0.20%
PREVIOUS CLOSE
CHG
CHG%
$42.07
0.77
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $41.99 | $41.99 | $42.90 | $42.90 | $41.65 | $41.65 | $42.84 | $42.84 | 121,593 | $120,766.00 |
| 04-16-2026 | $42.14 | $42.14 | $42.68 | $42.68 | $41.78 | $41.78 | $42.07 | $42.07 | 114,036 | $114,036.00 |
| 04-15-2026 | $42.99 | $42.99 | $42.99 | $42.99 | $42.07 | $42.07 | $42.43 | $42.43 | 93,477 | $93,477.00 |
| 04-14-2026 | $43.94 | $43.94 | $44.28 | $44.28 | $43.07 | $43.07 | $43.12 | $43.12 | 87,115 | $87,115.00 |
| 04-13-2026 | $44.33 | $44.33 | $44.57 | $44.57 | $43.29 | $43.29 | $44.18 | $44.18 | 98,492 | $98,492.00 |
| 04-10-2026 | $44.67 | $44.67 | $45.06 | $45.06 | $44.14 | $44.14 | $44.23 | $44.23 | 79,780 | $79,780.00 |
| 04-09-2026 | $43.83 | $43.83 | $44.96 | $44.96 | $43.83 | $43.83 | $44.81 | $44.81 | 102,603 | $102,603.00 |
| 04-08-2026 | $43.66 | $43.66 | $44.44 | $44.44 | $42.89 | $42.89 | $44.22 | $44.22 | 147,115 | $147,115.00 |
| 04-07-2026 | $43.98 | $43.98 | $44.19 | $44.19 | $43.33 | $43.33 | $43.38 | $43.38 | 108,155 | $108,155.00 |
| 04-06-2026 | $43.55 | $43.55 | $44.59 | $44.59 | $43.50 | $43.50 | $43.86 | $43.86 | 105,469 | $105,469.00 |