Tootsie Roll Industries, Inc. Common Stock (TR)

Historical Prices For Tootsie Roll Industries, Inc. Common Stock (TR)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	31.28	32.37	30.49	30.59	170,698	30.59
4/03/2025	31.34	31.96	31.28	31.50	110,297	31.50
4/02/2025	31.68	31.73	31.29	31.29	61,488	31.29
4/01/2025	31.48	31.63	31.21	31.57	62,560	31.57
3/31/2025	31.38	31.87	31.07	31.48	90,411	31.48
3/28/2025	32.04	32.32	31.06	31.31	88,366	31.31
3/27/2025	31.55	32.67	31.55	31.94	121,360	31.94
3/26/2025	30.87	31.60	30.78	31.35	85,516	31.35
3/25/2025	30.98	31.16	30.70	30.73	68,335	30.73
3/24/2025	31.19	31.33	30.93	31.07	65,006	31.07
3/21/2025	31.47	31.50	31.00	31.28	160,360	31.28
3/20/2025	31.34	31.53	31.22	31.46	82,404	31.46
3/19/2025	31.17	31.51	31.10	31.34	85,101	31.34
3/18/2025	31.72	31.90	31.23	31.32	59,118	31.32
3/17/2025	31.71	31.95	31.51	31.63	73,998	31.63
3/14/2025	31.32	31.83	30.93	31.74	89,147	31.74
3/13/2025	31.19	31.66	31.05	31.34	76,490	31.34
3/12/2025	32.05	32.31	30.86	31.43	112,534	31.43
3/11/2025	32.67	32.93	32.16	32.31	106,429	32.31
3/10/2025	32.74	33.22	32.30	32.85	155,212	32.85
3/07/2025	31.20	32.64	30.69	32.57	173,577	32.57
3/06/2025	31.22	31.46	31.00	31.18	159,098	31.18
3/05/2025	31.07	31.44	31.00	31.25	100,676	31.25
3/04/2025	31.59	32.42	31.55	32.03	138,507	31.01
3/03/2025	31.01	31.80	30.96	31.78	228,732	30.77
2/28/2025	31.18	31.18	30.67	30.99	140,999	30.01
2/27/2025	30.50	31.12	30.50	30.93	119,497	29.95
2/26/2025	31.89	31.89	30.62	30.70	147,362	29.72
2/25/2025	31.41	32.26	31.02	31.97	167,376	30.95
2/24/2025	32.36	32.36	30.92	31.19	179,111	30.20
2/21/2025	31.48	32.54	31.26	32.36	170,476	31.33
2/20/2025	31.04	31.66	30.92	31.31	93,624	30.32
2/19/2025	31.15	31.43	31.00	31.28	80,882	30.29
2/18/2025	30.85	31.36	30.79	31.15	90,180	30.16
2/14/2025	31.27	31.82	30.56	30.85	92,735	29.87
2/13/2025	30.10	31.31	30.00	31.14	100,684	30.15
2/12/2025	31.07	31.12	30.29	30.56	158,165	29.59
2/11/2025	30.83	31.38	30.73	31.34	69,581	30.34
2/10/2025	30.62	31.02	30.56	30.80	120,228	29.82
2/07/2025	30.66	30.87	29.98	30.62	121,951	29.65
2/06/2025	30.98	30.98	29.53	30.60	194,737	29.63
2/05/2025	30.45	30.75	30.36	30.73	71,934	29.75
2/04/2025	31.34	31.34	30.39	30.58	137,870	29.61
2/03/2025	30.83	31.48	30.81	31.35	76,797	30.35
1/31/2025	31.01	31.37	30.95	31.06	56,905	30.07
1/30/2025	31.47	31.47	31.00	31.20	63,146	30.21
1/29/2025	31.46	31.51	31.13	31.19	64,118	30.20
1/28/2025	31.96	32.19	31.59	31.66	86,606	30.65
1/27/2025	31.55	32.74	31.55	32.11	128,536	31.09
1/24/2025	31.12	31.85	31.12	31.27	122,774	30.28
1/23/2025	30.67	31.26	30.67	31.12	106,994	30.13
1/22/2025	31.27	31.58	30.66	30.86	95,088	29.88
1/21/2025	31.36	31.81	31.29	31.35	86,318	30.35
1/17/2025	31.26	31.67	31.16	31.24	81,894	30.25
1/16/2025	30.48	31.44	30.33	31.34	73,284	30.34
1/15/2025	30.73	30.86	30.46	30.61	105,420	29.64
1/14/2025	30.68	31.04	30.31	30.62	92,813	29.65
1/13/2025	30.33	30.76	30.17	30.44	172,206	29.47
1/10/2025	31.23	31.40	30.41	30.47	103,038	29.50
1/08/2025	31.23	31.45	31.03	31.40	135,911	30.40
1/07/2025	30.96	31.54	30.90	31.16	109,073	30.17
1/06/2025	32.53	32.56	30.88	30.89	187,836	29.91