Tootsie Roll Industries (TR) Historical Stock Prices

Tootsie Roll Industries, Inc. (TR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Apr 13, 2026	44.33	44.57	43.29	44.18	43.97	98,400
Apr 10, 2026	44.67	45.06	44.14	44.23	44.02	79,800
Apr 9, 2026	43.83	44.96	43.83	44.81	44.59	102,600
Apr 8, 2026	43.66	44.44	42.89	44.22	44.01	147,100
Apr 7, 2026	43.98	44.19	43.33	43.38	43.17	108,200
Apr 6, 2026	43.55	44.59	43.50	43.86	43.65	105,500
Apr 2, 2026	43.33	43.79	42.85	43.73	43.52	95,500
Apr 1, 2026	42.49	43.35	42.40	43.04	42.83	118,600
Mar 31, 2026	42.89	43.97	42.18	42.72	42.51	135,400
Mar 30, 2026	42.75	43.05	42.08	42.83	42.62	118,700
Mar 27, 2026	41.55	42.73	41.29	42.36	42.16	110,400
Mar 26, 2026	41.67	42.18	41.56	41.62	41.42	112,300
Mar 25, 2026	42.08	42.08	40.81	41.72	41.52	90,400
Mar 24, 2026	41.25	42.26	41.19	41.61	41.41	111,800
Mar 23, 2026	40.91	41.92	40.40	41.28	41.08	166,500
Mar 20, 2026	41.35	41.47	40.44	40.52	40.32	384,400
Mar 19, 2026	41.70	42.01	40.20	41.05	40.85	156,300
Mar 18, 2026	41.97	42.04	41.16	41.82	41.62	159,000
Mar 17, 2026	42.40	42.78	40.89	42.27	42.07	127,500
Mar 16, 2026	42.88	43.40	42.01	42.40	42.20	127,600
Mar 13, 2026	41.59	42.51	41.39	42.39	42.19	170,900
Mar 12, 2026	40.95	41.82	40.42	41.32	41.12	122,200
Mar 11, 2026	41.10	41.79	40.52	40.98	40.78	168,300
Mar 10, 2026	42.02	42.66	41.00	41.53	41.33	137,000
Mar 9, 2026	41.56	43.11	41.51	42.34	42.14	163,600

Historical stock prices.