The highest closing price for Tootsie Roll Industries (TR) last month was $39.95, on November 18. It was up 9% for the month. The latest price is $37.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $38.92 | $39.05 | $37.94 | $38.36 | 68,400 |
November 26 2025 | $39.14 | $39.83 | $38.59 | $38.71 | 183,000 |
November 25 2025 | $38.05 | $39.33 | $38.00 | $39.14 | 134,300 |
November 24 2025 | $38.57 | $38.83 | $37.83 | $37.84 | 211,400 |
November 21 2025 | $39.51 | $40.06 | $38.56 | $38.89 | 202,100 |
November 20 2025 | $39.65 | $40.19 | $38.39 | $39.22 | 131,700 |
November 19 2025 | $39.72 | $40.22 | $39.41 | $39.44 | 116,800 |
November 18 2025 | $39.51 | $40.03 | $39.34 | $39.95 | 134,800 |
November 17 2025 | $39.41 | $40.12 | $39.30 | $39.30 | 128,000 |
November 14 2025 | $39.16 | $39.57 | $38.37 | $39.37 | 107,900 |
November 13 2025 | $39.35 | $39.58 | $39.02 | $39.13 | 155,200 |
November 12 2025 | $39.32 | $39.96 | $39.07 | $39.31 | 163,500 |
November 11 2025 | $38.32 | $39.47 | $38.14 | $39.29 | 146,200 |
November 10 2025 | $37.81 | $38.58 | $37.00 | $38.14 | 139,800 |
November 07 2025 | $37.23 | $37.76 | $36.72 | $37.67 | 144,100 |
November 06 2025 | $37.02 | $37.62 | $36.77 | $36.88 | 107,400 |
November 05 2025 | $37.46 | $37.91 | $36.94 | $37.20 | 186,600 |
November 04 2025 | $36.90 | $37.54 | $36.52 | $37.14 | 213,600 |
November 03 2025 | $35.19 | $37.00 | $34.53 | $36.96 | 313,100 |
Daily pricing data for Tootsie Roll Industries dates back to 3/17/1980, and may be incomplete.
