Free Trial

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

Tootsie Roll Industries logo
$33.66 +1.04 (+3.19%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$33.26 -0.40 (-1.18%)
As of 05/2/2025 04:10 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.

Tootsie Roll Industries Stock Price Performance

5 Day
Performance
+7.10%
1 Month
Performance
+7.06%
3 Month
Performance
+7.22%
6 Month
Performance
+13.33%
Year-To-Date
Performance
+4.11%
1 Year
Performance
+14.37%
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.

TR Stock Chart for Saturday, May, 3, 2025

Tootsie Roll Industries Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$32.60$33.66
+3.27%
$33.67$32.53174,986 shs$2.41 billion
05/01/2025$31.92$32.60
+2.11%
$32.66$31.70143,129 shs$2.33 billion
04/30/2025$31.68$31.92
+0.76%
$32.01$31.26138,626 shs$2.28 billion
04/29/2025$31.43$31.68
+0.80%
$31.74$31.26105,356 shs$2.27 billion
04/28/2025$31.57$31.43
-0.44%
$31.60$31.17133,176 shs$2.25 billion
04/25/2025$31.78$31.57
-0.66%
$31.84$31.3871,644 shs$2.26 billion
04/24/2025$32.52$31.78
-2.28%
$32.69$31.7691,065 shs$2.27 billion
04/23/2025$32.33$32.52
+0.59%
$32.75$32.1697,692 shs$2.33 billion
04/22/2025$31.94$32.33
+1.22%
$32.70$31.88104,566 shs$2.31 billion
04/21/2025$31.75$31.94
+0.60%
$31.99$31.5383,805 shs$2.28 billion
04/18/2025$31.75$31.75$31.86$31.05107,317 shs$2.27 billion
04/17/2025$31.09$31.75
+2.12%
$31.86$31.05107,317 shs$2.27 billion
04/16/2025$31.17$31.09
-0.26%
$31.36$31.0273,194 shs$2.22 billion
04/15/2025$31.41$31.17
-0.76%
$31.70$31.0871,309 shs$2.23 billion
04/14/2025$31.02$31.41
+1.25%
$31.52$31.0088,238 shs$2.25 billion
04/11/2025$30.48$31.02
+1.79%
$31.18$30.4865,946 shs$2.22 billion
04/10/2025$30.34$30.48
+0.46%
$30.88$29.99139,893 shs$2.18 billion
04/09/2025$29.78$30.34
+1.88%
$30.67$29.13107,518 shs$2.17 billion
04/09/2025$29.78$30.34
+1.88%
$30.67$29.13107,518 shs$2.17 billion
04/08/2025$30.36$29.78
-1.92%
$30.73$29.64110,287 shs$2.13 billion
04/08/2025$30.36$29.78
-1.92%
$30.73$29.64110,287 shs$2.13 billion
04/07/2025$30.58$30.36
-0.72%
$30.75$29.50179,548 shs$2.17 billion
04/04/2025$31.44$30.58
-2.74%
$32.37$30.49170,698 shs$2.19 billion
04/03/2025$31.34$31.44
+0.32%
$31.96$31.28110,287 shs$2.25 billion
04/02/2025$31.59$31.34
-0.79%
$31.73$31.2461,488 shs$2.24 billion

This page (NYSE:TR) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners