Tootsie Roll Industries, Inc. Common Stock (TR)

31.00Last Price

-0.20 (-0.64%)Change

Tootsie Roll Industries is a prominent manufacturer of confectionery products known for its iconic Tootsie Roll candy, which has been a staple in the candy market for decades

The company produces a wide range of candies, including chocolate, fruit-flavored treats, and seasonal confectioneries, catering to both traditional tastes and innovative snack preferences. With a focus on quality and nostalgia, Tootsie Roll Industries not only emphasizes classic products but also continuously explores new offerings to engage consumers. The brand is recognized for its commitment to delivering sweet pleasures that resonate with customers of all ages.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	31.47	31.47	31.00	31.20	63,146	31.20
1/29/2025	31.46	31.51	31.13	31.19	64,118	31.19
1/28/2025	31.96	32.19	31.59	31.66	86,606	31.66
1/27/2025	31.55	32.74	31.55	32.11	128,536	32.11
1/24/2025	31.12	31.85	31.12	31.27	122,774	31.27
1/23/2025	30.67	31.26	30.67	31.12	106,994	31.12
1/22/2025	31.27	31.58	30.66	30.86	95,088	30.86
1/21/2025	31.36	31.81	31.29	31.35	86,318	31.35
1/17/2025	31.26	31.67	31.16	31.24	81,894	31.24
1/16/2025	30.48	31.44	30.33	31.34	73,284	31.34
1/15/2025	30.73	30.86	30.46	30.61	105,420	30.61
1/14/2025	30.68	31.04	30.31	30.62	92,813	30.62
1/13/2025	30.33	30.76	30.17	30.44	172,206	30.44
1/10/2025	31.23	31.40	30.41	30.47	103,038	30.47
1/08/2025	31.23	31.45	31.03	31.40	135,911	31.40
1/07/2025	30.96	31.54	30.90	31.16	109,073	31.16
1/06/2025	32.53	32.56	30.88	30.89	187,836	30.89
1/03/2025	32.61	32.91	32.46	32.55	105,628	32.55
1/02/2025	32.42	32.75	32.26	32.61	96,188	32.61
12/31/2024	32.14	0.00	32.33	32.33	0	32.33
12/30/2024	32.48	32.48	31.64	32.14	96,660	32.14
12/27/2024	32.50	32.84	32.21	32.42	100,582	32.42
12/26/2024	32.06	32.72	32.06	32.70	80,182	32.70
12/24/2024	31.79	32.29	31.79	32.29	48,196	32.29
12/23/2024	31.80	31.88	31.43	31.76	93,315	31.76
12/20/2024	31.67	32.27	31.47	31.81	215,050	31.81
12/19/2024	31.63	31.85	31.22	31.74	86,144	31.74
12/18/2024	32.19	32.57	31.74	31.74	144,271	31.74
12/17/2024	31.72	32.44	31.60	32.35	160,141	32.26
12/16/2024	31.73	32.10	31.63	31.88	135,334	31.79
12/13/2024	31.95	32.11	31.57	31.78	123,626	31.69
12/12/2024	31.98	32.36	31.92	32.12	64,585	32.03
12/11/2024	32.25	32.59	31.84	31.88	120,091	31.79
12/10/2024	33.14	33.14	32.25	32.28	72,973	32.19
12/09/2024	32.56	33.27	32.44	33.01	93,251	32.92
12/06/2024	33.20	33.25	32.51	32.52	66,895	32.43
12/05/2024	32.85	33.15	32.57	33.14	69,740	33.05
12/04/2024	33.02	33.26	32.78	32.92	65,118	32.83
12/03/2024	32.93	33.27	32.53	33.23	92,495	33.14
12/02/2024	33.10	33.10	32.09	33.01	80,082	32.92
11/29/2024	33.05	33.28	32.96	33.10	26,497	33.01
11/27/2024	33.24	33.32	32.91	32.99	79,953	32.90
11/26/2024	33.59	33.63	32.72	33.02	88,989	32.93
11/25/2024	33.39	34.00	33.33	33.60	123,373	33.51
11/22/2024	33.00	33.39	32.98	33.25	82,559	33.16
11/21/2024	32.29	32.94	32.28	32.94	123,835	32.85
11/20/2024	32.58	32.68	32.27	32.41	109,391	32.32
11/19/2024	32.46	32.80	32.29	32.64	88,547	32.55
11/18/2024	31.82	32.41	31.76	32.32	85,736	32.23
11/15/2024	32.75	32.75	31.86	31.86	120,637	31.77
11/14/2024	32.44	32.87	32.26	32.63	123,099	32.54
11/13/2024	32.17	32.36	31.70	32.29	114,511	32.20
11/12/2024	31.66	32.21	31.37	32.14	157,996	32.05
11/11/2024	30.88	31.64	30.67	31.62	101,302	31.53
11/08/2024	30.61	30.98	30.61	30.82	98,052	30.73
11/07/2024	30.55	30.82	30.35	30.63	144,121	30.54
11/06/2024	30.59	30.68	30.05	30.43	137,629	30.35
11/05/2024	30.03	30.27	29.82	30.26	102,776	30.18
11/04/2024	29.74	30.01	29.69	29.99	100,122	29.91
11/01/2024	29.27	29.70	29.25	29.70	116,969	29.62
10/31/2024	29.65	29.80	29.17	29.17	113,213	29.09