Tootsie Roll Industries (TR) Historical Stock Prices

Tootsie Roll Industries, Inc. (TR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Mar 6, 2026	40.91	42.17	40.69	41.96	41.76	153,900
Mar 5, 2026	41.80	42.78	40.21	41.39	41.19	147,800
Mar 4, 2026	41.09	42.34	40.84	41.94	41.65	165,109
Mar 3, 2026	41.17	41.25	40.43	40.83	40.55	223,201
Mar 2, 2026	41.04	42.41	40.93	41.72	41.43	262,753
Feb 27, 2026	40.74	41.46	40.74	41.00	40.72	158,929
Feb 26, 2026	40.86	41.15	40.41	40.76	40.48	106,811
Feb 25, 2026	41.20	41.66	39.83	40.63	40.35	131,428
Feb 24, 2026	41.17	41.47	40.71	41.40	41.11	101,043
Feb 23, 2026	40.13	41.15	39.81	40.88	40.60	98,365
Feb 20, 2026	40.15	40.66	39.84	40.30	40.02	190,447
Feb 19, 2026	40.36	40.70	40.06	40.08	39.80	113,300
Feb 18, 2026	40.59	40.59	39.73	40.36	40.08	116,184
Feb 17, 2026	40.85	41.50	40.43	40.78	40.50	210,429
Feb 13, 2026	40.00	41.13	39.31	40.78	40.50	128,235
Feb 12, 2026	39.21	41.53	38.91	39.98	39.71	196,833
Feb 11, 2026	38.35	39.34	38.06	38.84	38.58	129,780
Feb 10, 2026	37.88	38.80	37.57	38.50	38.23	132,973
Feb 9, 2026	37.96	37.97	36.98	37.73	37.47	120,407
Feb 6, 2026	37.91	38.53	37.83	38.15	37.88	144,715
Feb 5, 2026	38.07	38.55	37.81	38.01	37.75	159,753
Feb 4, 2026	37.67	38.24	37.50	37.73	37.47	136,887
Feb 3, 2026	37.41	38.03	37.14	37.37	37.11	117,832
Feb 2, 2026	36.78	37.53	36.78	37.53	37.28	110,725
Jan 30, 2026	35.98	36.83	35.96	36.78	36.52	146,878

Historical stock prices.