Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Tootsie Roll Industries (TR) Stock Chart & Stock Price History

Tootsie Roll Industries logo
$40.41 -0.39 (-0.96%)
Closing price 03:59 PM Eastern
Extended Trading
$40.41 0.00 (0.00%)
As of 04:11 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Tootsie Roll Industries Stock Price Performance

The Tootsie Roll Industries (TR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 34.83%, with a year-to-date return of 24.99%. In the past month, the stock has increased 3.09%, reflecting recent market activity.

As of the latest close, Tootsie Roll Industries traded at $40.77 with a market cap of $2.98 billion and volume of 143,059 shares. Five years ago, the stock traded at $32.13, representing a 25.77% increase over that period. At the time, it had a market cap of $2.14 billion and a volume of 120,943 shares.

Receive TR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tootsie Roll Industries and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.85%
1 Month
Performance
+3.09%
3 Month
Performance
+13.79%
Year-To-Date
Performance
+24.99%
1 Year
Performance
+34.83%
5 Year
Performance
+25.77%

TR Stock Chart for Thursday, August, 28, 2025

TR Chart by TradingView

Tootsie Roll Industries Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$40.77$40.41
-0.87%		$40.88$40.03134,291 shs$2.95 billion
08/27/2025$40.40$40.77
+0.90%		$40.83$40.22143,059 shs$2.98 billion
08/26/2025$40.20$40.40
+0.51%		$40.49$39.94151,669 shs$2.95 billion
08/25/2025$40.07$40.20
+0.32%		$40.61$39.54131,607 shs$2.93 billion
08/22/2025$39.31$40.07
+1.93%		$40.27$39.56139,032 shs$2.92 billion
08/21/2025$39.06$39.31
+0.63%		$39.40$38.45104,144 shs$2.87 billion
08/20/2025$39.04$39.06
+0.06%		$39.66$39.06157,376 shs$2.85 billion
08/19/2025$38.99$39.04
+0.14%		$39.36$38.65134,482 shs$2.85 billion
08/18/2025$38.63$38.99
+0.92%		$39.04$38.47120,823 shs$2.85 billion
08/15/2025$38.74$38.63
-0.27%		$38.80$38.19292,768 shs$2.82 billion
08/14/2025$39.64$38.74
-2.28%		$39.41$38.69163,408 shs$2.83 billion
08/13/2025$39.42$39.64
+0.57%		$40.03$39.19137,185 shs$2.89 billion
08/12/2025$38.38$39.42
+2.70%		$39.63$38.40167,860 shs$2.88 billion
08/11/2025$38.87$38.38
-1.26%		$39.09$38.31184,845 shs$2.80 billion
08/08/2025$38.90$38.87
-0.08%		$39.35$38.54118,967 shs$2.84 billion
08/07/2025$39.15$38.90
-0.63%		$39.29$38.58116,903 shs$2.84 billion
08/06/2025$38.56$39.15
+1.53%		$39.41$38.20173,815 shs$2.86 billion
08/05/2025$38.19$38.56
+0.96%		$38.84$38.25151,695 shs$2.81 billion
08/04/2025$37.53$38.19
+1.76%		$38.26$37.62115,369 shs$2.79 billion
08/01/2025$37.88$37.53
-0.92%		$38.46$37.34220,952 shs$2.74 billion
07/31/2025$38.74$37.88
-2.22%		$38.99$37.81246,825 shs$2.76 billion
07/30/2025$39.54$38.74
-2.01%		$39.82$38.57182,415 shs$2.83 billion
07/29/2025$39.20$39.54
+0.86%		$40.10$39.29219,461 shs$2.89 billion
07/28/2025$39.99$39.20
-1.98%		$40.43$39.01286,141 shs$2.86 billion
Related Companies

This page (NYSE:TR) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Think you missed gold’s boom? Think again
If you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...
Investors Alley | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
This is my Christian duty
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsoredtc pixel
Is This Stock the 'Next Nvidia'?
'AI Bottleneck' Now Threatens Entire Magnificent 7 A new critical failure has appeared in the AI market, an...
Altimetry | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel
The End of Elon Musk…?
The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...
Brownstone Research | Sponsoredtc pixel