Tootsie Roll Industries Inc (TR) Historical Stock Data
37.35 ↓0.18 (-0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TR is down -0.15% a day on average. There have been 10 days where Tootsie Roll Industries Inc closed green and 20 days where TR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 37.36 | 37.35 | ↓$0.01 (-0.03%) | 37.12 | 37.83 | 95.45K |
| 2025-12-22 | 37.62 | 37.53 | ↓$0.09 (-0.24%) | 37.13 | 38.02 | 128.01K |
| 2025-12-19 | 37.77 | 37.74 | ↓$0.03 (-0.08%) | 37.34 | 38.01 | 82K |
| 2025-12-18 | 37.80 | 37.74 | ↓$0.06 (-0.16%) | 37.73 | 38.38 | 115.09K |
| 2025-12-17 | 37.79 | 37.82 | ↑$0.03 (0.08%) | 37.77 | 38.45 | 81.94K |
| 2025-12-16 | 38.03 | 37.66 | ↓$0.37 (-0.97%) | 37.60 | 38.21 | 67.85K |
| 2025-12-15 | 37.61 | 37.83 | ↑$0.22 (0.58%) | 37.21 | 37.96 | 90.89K |
| 2025-12-12 | 38.09 | 37.52 | ↓$0.57 (-1.50%) | 37.43 | 38.42 | 73.96K |
| 2025-12-11 | 37.78 | 38.05 | ↑$0.27 (0.71%) | 37.78 | 38.51 | 130.52K |
| 2025-12-10 | 37.12 | 37.65 | ↑$0.53 (1.43%) | 37.12 | 38.00 | 141.22K |
| 2025-12-09 | 37.23 | 37.17 | ↓$0.06 (-0.16%) | 36.99 | 37.41 | 81.30K |
| 2025-12-08 | 37.53 | 37.23 | ↓$0.30 (-0.80%) | 36.93 | 37.71 | 91.82K |
| 2025-12-05 | 37.59 | 37.59 | ↑$0.00 (0.00%) | 37.01 | 37.64 | 51.94K |
| 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 |
Create an account or log in to view more rows.
$TR Momentum is building...
$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?