TR - TOOTSIE ROLL INDUSTRIES INC
40.58
-0.200 -0.493%
Share volume: 175,371
Last Updated: 05-12-2026
Food Products/Sugar And Confectionery Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$40.78
-0.20
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $41.19 | $41.19 | $41.40 | $41.40 | $40.00 | $40.00 | $40.58 | $40.58 | 175,371 | $175,371.00 |
| 05-11-2026 | $42.28 | $42.28 | $42.58 | $42.58 | $40.78 | $40.78 | $40.78 | $40.78 | 204,920 | $204,920.00 |
| 05-08-2026 | $42.85 | $42.85 | $43.43 | $43.43 | $42.27 | $42.27 | $42.50 | $42.50 | 96,355 | $96,355.00 |
| 05-07-2026 | $41.96 | $41.96 | $42.84 | $42.84 | $41.00 | $41.00 | $42.74 | $42.74 | 106,974 | $106,974.00 |
| 05-06-2026 | $42.50 | $42.50 | $42.69 | $42.69 | $41.84 | $41.84 | $41.84 | $41.84 | 125,164 | $125,164.00 |
| 05-05-2026 | $41.74 | $41.74 | $42.64 | $42.64 | $41.52 | $41.52 | $42.25 | $42.25 | 89,993 | $89,993.00 |
| 05-04-2026 | $42.44 | $42.44 | $42.66 | $42.66 | $41.50 | $41.50 | $41.81 | $41.81 | 104,662 | $104,662.00 |
| 05-01-2026 | $42.71 | $42.71 | $42.77 | $42.77 | $41.62 | $41.62 | $42.50 | $42.50 | 133,994 | $133,994.00 |
| 04-30-2026 | $42.32 | $42.32 | $42.79 | $42.79 | $41.54 | $41.54 | $42.22 | $42.22 | 120,690 | $120,690.00 |
| 04-29-2026 | $42.71 | $42.71 | $43.26 | $43.26 | $42.10 | $42.10 | $42.26 | $42.26 | 100,061 | $100,061.00 |