The average closing price for Tootsie Roll Industries (TR) since 1950 is $13.96. It is up 23,359% in that time. The latest price is $42.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $41.71 | $43.88 | $41.18 | $42.93 | 1,322,700 |
September 2025 | $40.06 | $42.35 | $39.15 | $41.83 | 4,878,100 |
August 2025 | $37.92 | $40.80 | $37.26 | $40.13 | 3,201,500 |
July 2025 | $33.32 | $40.35 | $33.32 | $37.85 | 4,944,100 |
June 2025 | $35.51 | $35.89 | $32.54 | $33.38 | 6,401,100 |
May 2025 | $31.69 | $36.08 | $31.44 | $35.48 | 3,204,800 |
April 2025 | $31.33 | $32.59 | $28.99 | $31.85 | 2,174,200 |
March 2025 | $29.88 | $33.06 | $29.83 | $31.33 | 2,332,516 |
February 2025 | $29.71 | $31.35 | $28.45 | $29.86 | 2,404,226 |
January 2025 | $31.24 | $31.71 | $29.07 | $29.93 | 2,135,808 |
December 2024 | $31.81 | $31.97 | $30.08 | $31.15 | 2,305,964 |
November 2024 | $28.13 | $32.67 | $28.11 | $31.81 | 2,189,780 |
October 2024 | $29.54 | $29.56 | $27.81 | $28.03 | 3,500,455 |
September 2024 | $28.56 | $31.90 | $28.32 | $29.67 | 6,546,989 |
August 2024 | $29.41 | $29.63 | $26.42 | $28.47 | 6,076,691 |
July 2024 | $29.43 | $29.84 | $27.51 | $29.54 | 4,948,944 |
June 2024 | $28.05 | $31.61 | $26.95 | $29.28 | 5,062,244 |
May 2024 | $28.36 | $29.23 | $27.52 | $27.94 | 1,592,998 |
April 2024 | $30.65 | $30.70 | $28.26 | $28.37 | 1,718,246 |
March 2024 | $30.04 | $31.35 | $29.58 | $30.59 | 1,576,510 |
February 2024 | $30.05 | $30.96 | $28.42 | $30.07 | 1,599,730 |
January 2024 | $30.61 | $33.14 | $30.12 | $30.13 | 1,411,529 |
December 2023 | $30.58 | $32.43 | $29.67 | $30.73 | 1,709,109 |
November 2023 | $28.73 | $32.03 | $27.58 | $30.51 | 1,689,591 |
October 2023 | $27.51 | $29.13 | $26.81 | $28.69 | 2,084,774 |
Daily pricing data for Tootsie Roll Industries dates back to 3/17/1980, and may be incomplete.
