Tootsie Roll Industries I... (TR)
NYSE: TR
· Real-Time Price · USD
43.58
0.65 (1.51%)
At close: Oct 03, 2025, 3:59 PM
43.56
-0.05%
After-hours: Oct 03, 2025, 06:17 PM EDT
TR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 43.01 | 43.79 | 42.35 | 43.56 | 43.56 | 1.47% | 210,111 |
| Oct 2, 2025 | 42.11 | 43.13 | 41.67 | 42.93 | 42.93 | 1.66% | 165,503 |
| Oct 1, 2025 | 41.80 | 42.30 | 41.27 | 42.23 | 42.23 | 0.74% | 191,900 |
| Sep 30, 2025 | 41.31 | 42.44 | 41.23 | 41.92 | 41.92 | 1.60% | 264,200 |
| Sep 29, 2025 | 41.15 | 41.28 | 40.68 | 41.26 | 41.26 | 0.34% | 197,200 |
| Sep 26, 2025 | 40.43 | 41.40 | 40.43 | 41.12 | 41.12 | 1.58% | 167,141 |
| Sep 25, 2025 | 41.24 | 41.40 | 40.27 | 40.48 | 40.48 | -1.32% | 122,747 |
| Sep 24, 2025 | 40.82 | 41.32 | 40.82 | 41.02 | 41.02 | 0.39% | 139,800 |
| Sep 23, 2025 | 40.79 | 41.10 | 40.52 | 40.86 | 40.86 | 0.34% | 153,431 |
| Sep 22, 2025 | 40.20 | 40.72 | 39.97 | 40.72 | 40.72 | 0.62% | 211,021 |
| Sep 19, 2025 | 41.18 | 41.46 | 40.01 | 40.47 | 40.47 | -1.22% | 1,073,800 |
| Sep 18, 2025 | 41.55 | 42.10 | 40.66 | 40.97 | 40.97 | -1.51% | 236,100 |
| Sep 17, 2025 | 41.27 | 41.82 | 41.19 | 41.60 | 41.60 | 0.82% | 197,029 |
| Sep 16, 2025 | 40.93 | 41.94 | 40.55 | 41.26 | 41.26 | 0.63% | 272,800 |
| Sep 15, 2025 | 40.13 | 41.22 | 39.81 | 41.00 | 41.00 | 2.35% | 194,233 |
| Sep 12, 2025 | 39.69 | 40.19 | 39.33 | 40.06 | 40.06 | 0.35% | 145,300 |
| Sep 11, 2025 | 39.30 | 40.17 | 39.30 | 39.92 | 39.92 | 1.19% | 162,630 |
| Sep 10, 2025 | 40.79 | 41.04 | 39.23 | 39.45 | 39.45 | -4.25% | 285,000 |
| Sep 9, 2025 | 40.88 | 41.56 | 40.27 | 41.20 | 41.20 | 0.02% | 220,546 |
| Sep 8, 2025 | 40.82 | 41.50 | 40.64 | 41.19 | 41.19 | 0.91% | 185,048 |
Page 1 of 136