The highest closing price for Tootsie Roll Industries (TR) last month was $41.83, on September 30. It was up 4.4% for the month. The latest price is $43.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $41.22 | $42.35 | $41.14 | $41.83 | 264,200 |
September 29 2025 | $41.06 | $41.19 | $40.60 | $41.17 | 197,200 |
September 26 2025 | $40.35 | $41.31 | $40.35 | $41.03 | 167,100 |
September 25 2025 | $41.15 | $41.31 | $40.19 | $40.40 | 122,700 |
September 24 2025 | $40.74 | $41.23 | $40.74 | $40.93 | 139,800 |
September 23 2025 | $40.71 | $41.01 | $40.44 | $40.78 | 153,400 |
September 22 2025 | $40.12 | $40.64 | $39.89 | $40.64 | 211,000 |
September 19 2025 | $41.09 | $41.37 | $39.93 | $40.39 | 1,073,800 |
September 18 2025 | $41.46 | $42.01 | $40.58 | $40.88 | 236,100 |
September 17 2025 | $41.18 | $41.73 | $41.10 | $41.51 | 197,000 |
September 16 2025 | $40.85 | $41.85 | $40.47 | $41.17 | 272,800 |
September 15 2025 | $40.05 | $41.13 | $39.73 | $40.91 | 194,200 |
September 12 2025 | $39.61 | $40.11 | $39.25 | $39.98 | 145,300 |
September 11 2025 | $39.22 | $40.09 | $39.22 | $39.84 | 162,600 |
September 10 2025 | $40.71 | $40.95 | $39.15 | $39.37 | 285,000 |
September 09 2025 | $40.80 | $41.47 | $40.19 | $41.11 | 220,500 |
September 08 2025 | $40.74 | $41.41 | $40.56 | $41.10 | 185,000 |
September 05 2025 | $40.40 | $40.91 | $40.33 | $40.74 | 157,300 |
September 04 2025 | $40.83 | $41.18 | $40.23 | $40.34 | 118,900 |
September 03 2025 | $40.39 | $41.11 | $40.07 | $40.61 | 221,500 |
September 02 2025 | $40.06 | $40.89 | $40.06 | $40.49 | 152,700 |
Daily pricing data for Tootsie Roll Industries dates back to 3/17/1980, and may be incomplete.
