NYSE · TR

Tootsie Roll Industries, Inc.

Consumer Defensive · Food Confectioners

$36.40

Down-$0.50 (-1.36%)

Updated Oct 22, 2026, 7:30 AM

SID Score

4.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · TR

TR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 21, 2026

Daily close

View OHLC price history

TR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 21, 2026	$36.84	$36.93	$35.735	$36.40	208.09K
Oct 20, 2026	$37.65	$37.8374	$36.89	$36.90	138.64K
Oct 19, 2026	$37.84	$38.15	$37.19	$37.26	163.85K
Oct 16, 2026	$38.72	$38.80	$38.19	$38.23	139.76K
Oct 15, 2026	$38.80	$39.49	$38.27	$38.35	138.55K
Oct 14, 2026	$37.96	$38.26	$37.545	$38.23	127.58K
Oct 13, 2026	$38.15	$38.445	$37.61	$37.65	106.06K
Oct 12, 2026	$37.36	$38.01	$37.325	$37.71	133.55K
Oct 9, 2026	$37.46	$37.82	$37.13	$37.48	109.93K
Oct 8, 2026	$36.98	$37.70	$36.93	$37.59	146.24K
Oct 7, 2026	$37.36	$37.525	$36.84	$36.91	186.97K
Oct 6, 2026	$37.49	$37.91	$37.285	$37.36	122.31K
Oct 5, 2026	$38.11	$38.20	$37.61	$37.61	175.38K
Oct 2, 2026	$38.09	$38.51	$37.86	$37.99	142.84K
Oct 1, 2026	$37.50	$37.85	$37.23	$37.84	176.61K
Sep 30, 2026	$38.16	$38.21	$37.40	$37.57	182.54K
Sep 29, 2026	$37.43	$38.03	$37.35	$38.01	156.05K
Sep 28, 2026	$37.75	$38.14	$37.52	$37.78	224.42K
Sep 25, 2026	$37.65	$38.15	$37.40	$38.04	462.01K
Sep 24, 2026	$38.05	$38.235	$37.60	$37.76	159.69K
Sep 23, 2026	$37.70	$37.99	$37.45	$37.97	111.11K