Tootsie Roll Industries Inc (TR) Historical Stock Data
37.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TR is down -0.40% a day on average. There have been 12 days where Tootsie Roll Industries Inc closed green and 18 days where TR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 37.56 | 37.73 | ↑$0.17 (0.45%) | 37.35 | 37.86 | 73.90K |
| 2025-12-03 | 37.64 | 37.56 | ↓$0.08 (-0.21%) | 37.27 | 38.02 | 66.86K |
| 2025-12-02 | 37.77 | 37.44 | ↓$0.33 (-0.87%) | 37.21 | 37.81 | 80.86K |
| 2025-12-01 | 38.13 | 37.73 | ↓$0.40 (-1.05%) | 37.47 | 38.43 | 103.03K |
| 2025-11-28 | 38.92 | 38.36 | ↓$0.56 (-1.44%) | 37.94 | 39.05 | 68.45K |
| 2025-11-26 | 39.14 | 38.71 | ↓$0.43 (-1.10%) | 38.62 | 39.83 | 114.55K |
| 2025-11-25 | 38.05 | 39.14 | ↑$1.09 (2.86%) | 38.00 | 39.33 | 134.25K |
| 2025-11-24 | 38.57 | 37.84 | ↓$0.73 (-1.89%) | 37.83 | 38.83 | 123.68K |
| 2025-11-21 | 39.51 | 38.89 | ↓$0.62 (-1.57%) | 38.56 | 40.06 | 163.69K |
| 2025-11-20 | 39.65 | 39.22 | ↓$0.43 (-1.08%) | 38.39 | 40.19 | 115.24K |
| 2025-11-19 | 39.72 | 39.44 | ↓$0.28 (-0.70%) | 39.41 | 40.22 | 92.49K |
| 2025-11-18 | 39.51 | 39.95 | ↑$0.44 (1.11%) | 39.34 | 40.03 | 101.99K |
| 2025-11-17 | 39.41 | 39.30 | ↓$0.11 (-0.28%) | 39.30 | 40.12 | 93.72K |
| 2025-11-14 | 39.16 | 39.37 | ↑$0.21 (0.54%) | 38.67 | 39.52 | 87.29K |
| 2025-11-13 | 39.35 | 39.13 | ↓$0.22 (-0.56%) | 39.02 | 39.58 | 130.26K |
| 2025-11-12 | 39.32 | 39.31 | ↓$0.01 (-0.03%) | 39.09 | 39.96 | 121.74K |
| 2025-11-11 | 38.32 | 39.29 | ↑$0.97 (2.53%) | 38.14 | 39.47 | 124.39K |
| 2025-11-10 | 37.81 | 38.14 | ↑$0.33 (0.87%) | 37.00 | 38.52 | 113.84K |
| 2025-11-07 | 37.23 | 37.67 | ↑$0.44 (1.18%) | 36.72 | 37.76 | 104.08K |
| 2025-11-06 | 37.02 | 36.88 | ↓$0.14 (-0.38%) | 36.77 | 37.60 | 76.17K |
| 2025-11-05 | 37.46 | 37.20 | ↓$0.26 (-0.69%) | 36.95 | 37.91 | 130.42K |
| 2025-11-04 | 36.90 | 37.14 | ↑$0.24 (0.65%) | 36.53 | 37.54 | 171.77K |
| 2025-11-03 | 35.19 | 36.96 | ↑$1.77 (5.03%) | 35.00 | 36.99 | 313.05K |
| 2025-10-31 | 34.74 | 35.29 | ↑$0.55 (1.58%) | 34.44 | 35.84 | 249.24K |
| 2025-10-30 | 35.80 | 34.93 | ↓$0.87 (-2.43%) | 34.80 | 35.84 | 152.32K |
| 2025-10-29 | 35.62 | 35.71 | ↑$0.09 (0.25%) | 35.20 | 36.56 | 227.64K |
| 2025-10-28 | 35.15 | 36.05 | ↑$0.90 (2.56%) | 34.74 | 36.50 | 283.43K |
| 2025-10-27 | 37.53 | 35.38 | ↓$2.15 (-5.73%) | 35.21 | 37.75 | 255.28K |
| 2025-10-24 | 39.89 | 37.46 | ↓$2.43 (-6.09%) | 37.31 | 39.95 | 390.49K |
| 2025-10-23 | 41.91 | 39.61 | ↓$2.30 (-5.49%) | 39.39 | 42.55 | 299.51K |
Create an account or log in to view more rows.
$TR tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$TR I need a smoke after this trade
$TR Futes looking great
$TR what happens?
$TR overvalued
$TR green shoots
$TR TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$TR what happened
$TR what calls are you guys jacked to the tits on?
$TR ugh oh
we heatin back up