Tootsie Roll Industries (TR) Historical Stock Prices

Tootsie Roll Industries, Inc. (TR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 18, 2026	40.42	41.72	40.42	41.61	41.41	132,100
May 15, 2026	40.57	41.10	40.00	40.52	40.32	148,200
May 14, 2026	40.79	40.89	39.85	40.36	40.17	106,800
May 13, 2026	40.66	40.96	39.30	40.57	40.37	206,500
May 12, 2026	41.19	41.40	40.00	40.58	40.38	175,400
May 11, 2026	42.28	42.58	40.78	40.78	40.58	204,900
May 8, 2026	42.85	43.43	42.27	42.50	42.29	96,400
May 7, 2026	41.96	42.84	41.00	42.74	42.53	107,000
May 6, 2026	42.50	42.69	41.84	41.84	41.64	125,200
May 5, 2026	41.74	42.64	41.52	42.25	42.05	90,000
May 4, 2026	42.44	42.66	41.50	41.81	41.61	104,700
May 1, 2026	42.71	42.77	41.62	42.50	42.29	134,000
Apr 30, 2026	42.32	42.79	41.54	42.22	42.02	120,700
Apr 29, 2026	42.71	43.26	42.10	42.26	42.06	100,100
Apr 28, 2026	42.19	43.07	41.53	43.03	42.82	101,900
Apr 27, 2026	41.72	42.37	40.40	41.66	41.46	121,400
Apr 24, 2026	42.43	43.03	41.38	41.84	41.64	117,000
Apr 23, 2026	42.06	43.26	42.02	42.61	42.40	105,200
Apr 22, 2026	41.99	42.07	41.47	41.85	41.65	78,800
Apr 21, 2026	41.53	42.20	41.28	41.92	41.72	99,000
Apr 20, 2026	42.85	43.29	41.73	41.73	41.53	145,700
Apr 17, 2026	41.99	42.90	41.65	42.84	42.63	121,600
Apr 16, 2026	42.14	42.68	41.78	42.07	41.87	114,000
Apr 15, 2026	42.99	42.99	42.07	42.43	42.23	93,500
Apr 14, 2026	43.94	44.28	43.07	43.12	42.91	87,100

Historical stock prices.