Price Alert

Tootsie Roll Industries I... (TR)

NYSE: TR · Real-Time Price · USD

41.21

0.02 (0.05%)

At close: Sep 09, 2025, 3:59 PM

40.31

-2.18%

After-hours: Sep 09, 2025, 06:16 PM EDT

TR Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 8, 2025	40.82	41.50	40.64	41.19	41.19	0.91%	178,269
Sep 5, 2025	40.48	41.00	40.41	40.82	40.82	0.99%	157,346
Sep 4, 2025	40.91	41.27	40.31	40.42	40.42	-0.66%	118,925
Sep 3, 2025	40.47	41.20	40.15	40.69	40.69	0.30%	221,500
Sep 2, 2025	40.14	40.97	40.14	40.57	40.57	0.90%	152,700
Aug 29, 2025	40.61	40.71	39.98	40.21	40.21	-0.49%	141,115
Aug 28, 2025	40.74	40.88	40.03	40.41	40.41	-0.96%	134,300
Aug 27, 2025	40.48	40.83	40.23	40.80	40.80	1.07%	143,100
Aug 26, 2025	40.22	40.49	39.94	40.37	40.37	0.60%	151,700
Aug 25, 2025	39.91	40.61	39.54	40.13	40.13	0.15%	131,607
Aug 22, 2025	39.60	40.27	39.56	40.07	40.07	1.99%	139,032
Aug 21, 2025	38.82	39.40	38.45	39.29	39.29	0.56%	104,144
Aug 20, 2025	39.22	39.66	39.06	39.07	39.07	0.08%	157,400
Aug 19, 2025	39.11	39.36	38.65	39.04	39.04	0.28%	134,500
Aug 18, 2025	38.83	39.04	38.47	38.93	38.93	0.70%	120,823
Aug 15, 2025	38.66	38.80	38.19	38.66	38.66	-0.21%	292,800
Aug 14, 2025	39.41	39.41	38.69	38.74	38.74	-2.15%	163,408
Aug 13, 2025	39.46	40.03	39.19	39.59	39.59	0.41%	137,200
Aug 12, 2025	38.40	39.63	38.40	39.43	39.43	2.76%	167,900
Aug 11, 2025	39.02	39.09	38.31	38.37	38.37	-1.26%	184,846