NYSE · TR

Tootsie Roll Industries, Inc.

Consumer Defensive · Food Confectioners

$40.99

Down-$0.68 (-1.63%)

Updated Aug 23, 2026, 5:20 AM

SID Score

5.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

TR price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

TR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$41.90	$41.95	$40.91	$40.99	156.98K
Aug 20, 2026	$41.13	$41.9806	$41.00	$41.67	134.97K
Aug 19, 2026	$40.91	$41.70	$40.7175	$41.25	149.79K
Aug 18, 2026	$40.62	$41.165	$40.425	$40.51	147.54K
Aug 17, 2026	$40.46	$40.81	$40.19	$40.20	146.85K
Aug 14, 2026	$40.17	$40.94	$39.85	$40.92	132.34K
Aug 13, 2026	$40.91	$40.93	$39.67	$40.24	268.97K
Aug 12, 2026	$39.19	$40.60	$39.00	$40.53	129.75K
Aug 11, 2026	$39.44	$39.87	$39.44	$39.56	102.16K
Aug 10, 2026	$39.39	$39.77	$39.025	$39.55	97.62K
Aug 7, 2026	$39.51	$40.185	$39.51	$39.63	99.67K
Aug 6, 2026	$40.28	$40.54	$39.64	$39.75	122.77K
Aug 5, 2026	$39.89	$39.9055	$39.27	$39.84	133.27K
Aug 4, 2026	$39.19	$39.99	$38.761	$39.61	160.63K
Aug 3, 2026	$39.32	$39.9682	$39.13	$39.42	140.61K
Jul 31, 2026	$39.16	$39.4733	$38.9001	$39.02	116.73K
Jul 30, 2026	$38.95	$39.42	$38.17	$39.39	158.28K
Jul 29, 2026	$39.04	$40.09	$38.95	$39.57	161.07K
Jul 28, 2026	$39.16	$39.93	$38.87	$39.11	148.3K
Jul 27, 2026	$37.72	$38.77	$37.56	$38.58	198.44K