Tootsie Roll Industries (TR) Historical Stock Prices

Tootsie Roll Industries, Inc. (TR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jan 29, 2026	36.17	36.56	35.90	35.99	35.74	124,115
Jan 28, 2026	36.04	36.38	35.78	36.09	35.84	84,460
Jan 27, 2026	36.31	36.56	35.71	36.39	36.14	108,871
Jan 26, 2026	36.55	37.10	36.26	36.29	36.04	125,969
Jan 23, 2026	36.58	37.00	36.02	36.46	36.21	85,387
Jan 22, 2026	36.56	36.98	36.23	36.62	36.37	109,592
Jan 21, 2026	36.63	36.69	36.17	36.52	36.27	121,128
Jan 20, 2026	36.13	37.02	36.10	36.71	36.46	97,026
Jan 16, 2026	36.55	36.86	36.04	36.28	36.03	102,897
Jan 15, 2026	36.42	36.98	36.33	36.70	36.45	110,416
Jan 14, 2026	36.26	36.70	35.82	36.64	36.39	86,726
Jan 13, 2026	35.89	36.66	35.50	36.39	36.14	96,820
Jan 12, 2026	35.65	36.29	35.35	35.99	35.74	68,392
Jan 9, 2026	35.65	35.84	35.38	35.63	35.39	73,233
Jan 8, 2026	34.76	35.78	34.76	35.76	35.51	151,101
Jan 7, 2026	35.09	35.09	34.24	34.80	34.56	118,862
Jan 6, 2026	34.60	35.06	34.09	34.99	34.75	111,034
Jan 5, 2026	34.44	35.20	33.91	34.73	34.49	148,526
Jan 2, 2026	35.44	35.64	34.37	34.38	34.14	110,931
Dec 31, 2025	35.71	35.81	35.17	35.56	35.32	126,484
Dec 30, 2025	35.96	36.41	35.65	35.75	35.50	96,923
Dec 29, 2025	36.41	36.53	35.65	36.01	35.76	102,794
Dec 26, 2025	36.31	37.06	35.96	36.38	36.13	115,154
Dec 24, 2025	36.46	36.47	36.09	36.33	36.08	66,641
Dec 23, 2025	36.27	36.73	36.04	36.26	35.93	120,407

Historical stock prices.