Tootsie Roll Industries (TR) Historical Stock Prices

Tootsie Roll Industries, Inc. (TR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Sep 3, 2026	39.71	39.75	38.62	38.80	38.71	182,000
Sep 2, 2026	40.59	40.59	39.48	39.94	39.84	163,000
Sep 1, 2026	41.09	41.28	40.28	40.31	40.21	145,800
Aug 31, 2026	41.16	41.40	40.23	40.86	40.76	131,700
Aug 28, 2026	41.03	41.32	40.92	41.27	41.17	97,700
Aug 27, 2026	40.91	41.20	40.38	40.88	40.78	114,400
Aug 26, 2026	41.46	41.62	41.09	41.31	41.21	126,500
Aug 25, 2026	41.56	41.69	41.01	41.39	41.29	123,400
Aug 24, 2026	41.28	41.98	41.28	41.44	41.34	154,000
Aug 21, 2026	41.90	41.95	40.91	40.99	40.89	157,000
Aug 20, 2026	41.13	41.98	41.00	41.67	41.57	135,000
Aug 19, 2026	40.91	41.70	40.72	41.25	41.15	149,800
Aug 18, 2026	40.62	41.17	40.43	40.51	40.41	147,500
Aug 17, 2026	40.46	40.81	40.19	40.20	40.10	146,800
Aug 14, 2026	40.17	40.94	39.85	40.92	40.82	132,300
Aug 13, 2026	40.91	40.93	39.67	40.24	40.14	269,000
Aug 12, 2026	39.19	40.60	39.00	40.53	40.43	129,700
Aug 11, 2026	39.44	39.87	39.44	39.56	39.46	102,200
Aug 10, 2026	39.39	39.77	39.03	39.55	39.45	97,600
Aug 7, 2026	39.51	40.19	39.51	39.63	39.53	99,700
Aug 6, 2026	40.28	40.54	39.64	39.75	39.65	122,800
Aug 5, 2026	39.89	39.91	39.27	39.84	39.74	133,300
Aug 4, 2026	39.19	39.99	38.76	39.61	39.51	160,600
Aug 3, 2026	39.32	39.97	39.13	39.42	39.33	140,600
Jul 31, 2026	39.16	39.47	38.90	39.02	38.93	116,700

Historical stock prices.