Tootsie Roll Industries (TR) Historical Stock Prices

Tootsie Roll Industries, Inc. (TR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 24, 2026	37.38	38.05	37.16	37.94	37.85	361,500
Jun 23, 2026	36.90	37.17	36.56	37.12	37.03	284,500
Jun 22, 2026	36.00	36.43	35.84	36.20	36.11	269,400
Jun 18, 2026	36.79	37.09	35.78	36.24	36.15	336,000
Jun 17, 2026	37.93	38.09	36.72	37.18	37.00	183,000
Jun 16, 2026	37.94	38.27	37.44	38.21	38.03	181,500
Jun 15, 2026	38.49	38.78	37.69	37.86	37.68	170,100
Jun 12, 2026	38.64	39.52	38.46	38.88	38.69	194,100
Jun 11, 2026	39.81	39.81	38.59	38.74	38.55	211,900
Jun 10, 2026	38.61	39.60	38.61	39.49	39.30	206,800
Jun 9, 2026	38.13	39.10	38.04	38.61	38.42	174,700
Jun 8, 2026	38.31	38.57	37.73	37.98	37.80	154,400
Jun 5, 2026	38.44	39.16	38.27	38.39	38.20	170,800
Jun 4, 2026	38.27	38.27	37.63	38.07	37.89	133,900
Jun 3, 2026	37.34	38.35	37.14	37.66	37.48	196,700
Jun 2, 2026	37.30	37.88	36.92	37.42	37.24	179,700
Jun 1, 2026	37.27	38.15	37.19	37.45	37.27	220,900
May 29, 2026	37.67	38.23	37.19	37.71	37.53	272,600
May 28, 2026	37.70	38.05	37.16	37.86	37.68	178,800
May 27, 2026	37.36	38.33	37.34	37.79	37.61	254,100
May 26, 2026	39.65	39.91	37.04	37.40	37.22	382,500
May 22, 2026	40.45	40.94	40.05	40.06	39.87	147,000
May 21, 2026	40.25	40.64	39.46	40.54	40.34	83,500
May 20, 2026	40.62	40.69	39.38	40.39	40.20	132,700
May 19, 2026	41.59	41.98	40.80	40.86	40.66	133,200

Historical stock prices.