Tootsie Roll Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	38.66	38.80	38.19	38.66	38.66	-0.21%	292,768
Aug 14, 2025	39.41	39.41	38.69	38.74	38.74	-2.15%	163,408
Aug 13, 2025	39.46	40.03	39.19	39.59	39.59	0.41%	137,185
Aug 12, 2025	38.40	39.63	38.40	39.43	39.43	2.76%	167,860
Aug 11, 2025	39.02	39.09	38.31	38.37	38.37	-1.26%	184,846
Aug 8, 2025	39.07	39.35	38.55	38.86	38.86	-0.18%	118,967
Aug 7, 2025	39.13	39.30	38.58	38.93	38.93	-0.59%	116,905
Aug 6, 2025	38.67	39.41	38.20	39.16	39.16	1.42%	173,815
Aug 5, 2025	38.49	38.84	38.25	38.61	38.61	0.99%	151,695
Aug 4, 2025	37.75	38.26	37.62	38.23	38.23	1.81%	115,369
Aug 1, 2025	38.00	38.46	37.34	37.55	37.55	-1.00%	220,952
Jul 31, 2025	38.44	38.99	37.81	37.93	37.93	-2.27%	246,825
Jul 30, 2025	39.73	39.82	38.57	38.81	38.81	-1.77%	182,415
Jul 29, 2025	39.57	40.10	39.29	39.51	39.51	0.71%	219,461
Jul 28, 2025	39.84	40.43	39.02	39.23	39.23	-1.93%	286,143
Jul 25, 2025	39.97	40.18	37.50	40.00	40.00	0.33%	186,972
Jul 24, 2025	38.50	39.92	38.50	39.87	39.87	1.81%	240,847
Jul 23, 2025	38.67	39.52	38.35	39.16	39.16	1.32%	273,652
Jul 22, 2025	37.49	38.77	37.49	38.65	38.65	2.66%	244,337
Jul 21, 2025	37.47	38.09	37.38	37.65	37.65	0.91%	168,657
Jul 18, 2025	38.10	38.27	37.20	37.31	37.31	-1.79%	221,805
Jul 17, 2025	36.46	38.07	36.10	37.99	37.99	4.77%	344,987
Jul 16, 2025	34.96	36.28	34.90	36.26	36.26	4.23%	215,463
Jul 15, 2025	35.47	35.75	34.59	34.79	34.79	-2.30%	230,398
Jul 14, 2025	34.73	35.66	34.73	35.61	35.61	2.42%	289,839
Jul 11, 2025	34.53	35.23	34.23	34.77	34.77	0.26%	146,339
Jul 10, 2025	33.88	34.99	33.82	34.68	34.68	1.85%	172,603
Jul 9, 2025	34.47	34.63	33.68	34.05	34.05	-1.39%	202,824
Jul 8, 2025	35.68	35.68	34.30	34.53	34.53	-3.30%	219,913
Jul 7, 2025	35.41	35.71	35.05	35.71	35.71	0.68%	210,925
Jul 3, 2025	35.26	35.47	34.66	35.47	35.47	0.54%	130,946
Jul 2, 2025	34.70	35.31	34.42	35.28	35.28	1.32%	257,276
Jul 1, 2025	33.39	35.12	33.39	34.82	34.82	4.10%	251,805
Jun 30, 2025	33.40	33.79	33.22	33.45	33.45	0.09%	280,886
Jun 27, 2025	33.61	33.77	33.02	33.42	33.42	-0.62%	2,863,422
Jun 26, 2025	33.62	33.83	33.47	33.63	33.63	0.54%	202,488
Jun 25, 2025	34.23	34.44	33.41	33.45	33.45	-2.71%	167,950
Jun 24, 2025	34.70	34.99	34.38	34.38	34.38	-0.75%	166,204
Jun 23, 2025	33.97	34.73	33.81	34.64	34.64	1.73%	178,841
Jun 20, 2025	33.94	34.40	33.80	34.05	34.05	0.65%	253,721
Jun 18, 2025	33.66	34.14	33.41	33.83	33.83	0.45%	188,549
Jun 17, 2025	33.36	34.03	33.19	33.68	33.59	0.63%	207,076
Jun 16, 2025	33.46	33.89	33.41	33.47	33.38	0.51%	149,483
Jun 13, 2025	33.28	33.36	32.70	33.30	33.21	0.18%	234,309
Jun 12, 2025	33.58	33.58	32.92	33.24	33.15	-1.04%	212,886
Jun 11, 2025	33.89	34.00	33.29	33.59	33.50	-0.94%	180,198
Jun 10, 2025	34.87	35.14	33.88	33.91	33.82	-2.86%	167,356
Jun 9, 2025	34.68	35.11	34.41	34.91	34.82	0.78%	209,434
Jun 6, 2025	35.20	35.40	34.46	34.64	34.55	-1.45%	135,684
Jun 5, 2025	35.08	35.42	34.85	35.15	35.06	0.20%	208,233