Tootsie Roll Industries (TR) Historical Stock Prices

Tootsie Roll Industries, Inc. (TR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 22, 2025	36.52	36.91	36.05	36.44	36.10	131,840
Dec 19, 2025	36.67	36.90	36.25	36.64	36.30	391,091
Dec 18, 2025	36.70	37.26	36.63	36.64	36.30	119,068
Dec 17, 2025	36.69	37.33	36.67	36.72	36.38	135,445
Dec 16, 2025	36.92	37.22	36.50	36.56	36.22	108,047
Dec 15, 2025	36.51	36.85	36.03	36.73	36.39	129,780
Dec 12, 2025	36.98	37.30	36.33	36.43	36.09	104,030
Dec 11, 2025	36.68	37.39	36.68	36.94	36.60	134,415
Dec 10, 2025	36.04	36.89	36.04	36.55	36.21	145,436
Dec 9, 2025	36.15	36.32	35.91	36.09	35.75	108,459
Dec 8, 2025	36.44	36.61	35.85	36.15	35.81	118,450
Dec 5, 2025	36.50	36.54	35.93	36.50	36.16	72,718
Dec 4, 2025	36.47	36.76	36.26	36.63	36.29	107,841
Dec 3, 2025	36.54	36.91	36.18	36.47	36.13	140,286
Dec 2, 2025	36.67	36.71	36.13	36.35	36.01	83,327
Dec 1, 2025	37.02	37.31	36.37	36.63	36.29	144,200
Nov 28, 2025	37.79	37.91	36.83	37.24	36.90	70,452
Nov 26, 2025	38.00	38.67	37.47	37.58	37.23	188,490
Nov 25, 2025	36.94	38.18	36.89	38.00	37.65	138,329
Nov 24, 2025	37.45	37.70	36.73	36.74	36.40	217,742
Nov 21, 2025	38.36	38.89	37.44	37.76	37.41	208,163
Nov 20, 2025	38.50	39.02	37.27	38.08	37.72	135,651
Nov 19, 2025	38.56	39.05	38.26	38.29	37.94	120,304
Nov 18, 2025	38.36	38.86	38.19	38.79	38.43	138,844
Nov 17, 2025	38.26	38.95	38.16	38.16	37.80	131,840

Historical stock prices.