Tootsie Roll Industries (TR) Historical Stock Prices

Tootsie Roll Industries, Inc. (TR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jul 30, 2026	38.95	39.42	38.17	39.39	39.30	158,300
Jul 29, 2026	39.04	40.09	38.95	39.57	39.47	161,100
Jul 28, 2026	39.16	39.93	38.87	39.11	39.02	148,300
Jul 27, 2026	37.72	38.77	37.56	38.58	38.49	198,400
Jul 24, 2026	37.53	38.43	37.20	37.52	37.43	135,800
Jul 23, 2026	39.38	39.38	37.54	37.92	37.83	278,900
Jul 22, 2026	38.87	39.61	38.70	39.42	39.33	175,800
Jul 21, 2026	38.63	38.99	38.53	38.87	38.78	125,000
Jul 20, 2026	38.93	39.26	37.73	39.02	38.93	130,200
Jul 17, 2026	39.71	40.34	39.00	39.08	38.99	163,900
Jul 16, 2026	39.11	40.00	39.11	39.45	39.35	167,300
Jul 15, 2026	37.99	38.93	37.78	38.72	38.63	167,100
Jul 14, 2026	37.77	38.52	37.33	38.15	38.06	218,800
Jul 13, 2026	38.42	39.25	37.92	38.02	37.93	169,700
Jul 10, 2026	37.84	38.55	37.84	38.16	38.07	161,200
Jul 9, 2026	37.27	38.55	37.27	38.03	37.94	212,600
Jul 8, 2026	38.65	38.75	37.90	38.27	38.18	253,000
Jul 7, 2026	39.01	39.62	38.25	38.45	38.36	205,900
Jul 6, 2026	40.90	40.90	38.35	38.40	38.31	212,200
Jul 2, 2026	40.28	40.97	40.04	40.78	40.68	230,200
Jul 1, 2026	39.55	40.14	39.47	40.04	39.94	204,900
Jun 30, 2026	39.48	39.89	38.88	39.55	39.45	298,200
Jun 29, 2026	38.25	39.76	38.03	39.46	39.36	392,200
Jun 26, 2026	37.15	38.70	37.15	38.04	37.95	2,583,000
Jun 25, 2026	37.98	38.69	36.68	36.86	36.77	346,300

Historical stock prices.