Tootsie Roll Industries (TR) Historical Stock Prices

Tootsie Roll Industries, Inc. (TR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 13, 2026	38.23	38.59	37.92	38.28	38.28	97,600
Nov 12, 2026	38.97	39.32	37.95	38.02	38.02	124,000
Nov 11, 2026	38.69	39.05	38.39	38.60	38.60	180,700
Nov 10, 2026	39.24	39.53	38.75	38.96	38.96	155,300
Nov 9, 2026	39.13	39.51	38.65	39.15	39.15	181,700
Nov 6, 2026	38.25	39.08	38.25	38.97	38.97	146,500
Nov 5, 2026	39.66	39.96	38.47	39.08	39.08	193,000
Nov 4, 2026	38.84	39.30	38.50	39.12	39.12	156,300
Nov 3, 2026	37.85	38.58	37.69	38.08	38.08	256,800
Nov 2, 2026	37.19	38.29	37.08	38.21	38.21	166,200
Oct 30, 2026	37.52	37.71	36.71	36.86	36.86	198,600
Oct 29, 2026	36.21	36.73	35.59	36.55	36.55	208,000
Oct 28, 2026	34.48	35.73	34.46	35.72	35.72	290,300
Oct 27, 2026	34.15	34.72	34.12	34.54	34.54	276,800
Oct 26, 2026	34.65	34.82	33.95	34.54	34.54	204,400
Oct 23, 2026	37.05	37.48	34.54	34.78	34.78	277,600
Oct 22, 2026	36.53	37.26	36.50	37.19	37.19	183,700
Oct 21, 2026	36.84	36.93	35.74	36.40	36.40	208,100
Oct 20, 2026	37.65	37.84	36.89	36.90	36.90	138,500
Oct 19, 2026	37.84	38.15	37.19	37.26	37.26	163,100
Oct 16, 2026	38.72	38.80	38.19	38.23	38.23	139,800
Oct 15, 2026	38.80	39.49	38.27	38.35	38.35	138,500
Oct 14, 2026	37.96	38.26	37.55	38.23	38.23	127,600
Oct 13, 2026	38.15	38.45	37.61	37.65	37.65	106,100
Oct 12, 2026	37.36	38.01	37.33	37.71	37.71	133,500

Historical stock prices.