Tootsie Roll Industries (TR) Historical Stock Prices

Tootsie Roll Industries, Inc. (TR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 9, 2026	37.46	37.82	37.13	37.48	37.48	109,900
Oct 8, 2026	36.98	37.70	36.93	37.59	37.59	146,200
Oct 7, 2026	37.36	37.53	36.84	36.91	36.91	186,600
Oct 6, 2026	37.49	37.91	37.29	37.36	37.27	122,300
Oct 5, 2026	38.11	38.20	37.61	37.61	37.52	175,400
Oct 2, 2026	38.09	38.51	37.86	37.99	37.90	142,800
Oct 1, 2026	37.50	37.85	37.23	37.84	37.75	176,600
Sep 30, 2026	38.16	38.21	37.40	37.57	37.48	182,500
Sep 29, 2026	37.43	38.03	37.35	38.01	37.92	156,000
Sep 28, 2026	37.75	38.14	37.52	37.78	37.69	224,400
Sep 25, 2026	37.65	38.15	37.40	38.04	37.95	462,000
Sep 24, 2026	38.05	38.24	37.60	37.76	37.67	159,700
Sep 23, 2026	37.70	37.99	37.45	37.97	37.88	111,100
Sep 22, 2026	37.49	37.83	37.37	37.53	37.44	108,100
Sep 21, 2026	37.15	37.49	37.15	37.26	37.17	127,500
Sep 18, 2026	37.46	37.60	36.78	37.60	37.51	451,400
Sep 17, 2026	38.16	38.16	37.51	37.69	37.60	155,700
Sep 16, 2026	37.74	38.16	37.74	37.96	37.87	130,700
Sep 15, 2026	38.52	38.52	37.69	37.76	37.67	125,400
Sep 14, 2026	39.38	39.87	38.08	38.85	38.76	153,700
Sep 11, 2026	38.52	38.91	38.07	38.89	38.80	116,400
Sep 10, 2026	38.15	38.42	37.82	38.36	38.27	163,800
Sep 9, 2026	38.38	38.38	37.69	38.16	38.07	147,300
Sep 8, 2026	38.81	38.81	37.83	38.65	38.56	165,700
Sep 4, 2026	38.54	38.99	38.39	38.78	38.69	134,600

Historical stock prices.