Free Trial
→ The REAL Reason Trump is Invading Iran (From Banyan Hill Publishing) (Ad)tc pixel Free TR Stock Alerts

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

Tootsie Roll Industries logo
$40.84 -1.66 (-3.91%)
Closing price 03:59 PM Eastern
Extended Trading
$40.88 +0.04 (+0.11%)
As of 06:01 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 Massive. 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 24.51%, with a year-to-date return of 11.37%. In the past month, the stock has decreased 7.68%, reflecting recent market activity.

As of the latest close, Tootsie Roll Industries traded at $42.54 with a market cap of $3.21 billion and volume of 96,355 shares. Five years ago, the stock traded at $31.48, representing a 29.73% increase over that period. At the time, it had a market cap of $2.14 billion and a volume of 172,818 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-2.66%
1 Month
Performance
-7.68%
3 Month
Performance
+1.82%
Year-To-Date
Performance
+11.37%
1 Year
Performance
+24.51%
5 Year
Performance
+29.73%

TR Stock Chart for Monday, May, 11, 2026

TR Chart by TradingView

Tootsie Roll Industries Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/11/2026$42.54$40.84
-3.99%		$42.58$40.78204,918 shs$3.07 billion
05/08/2026$42.69$42.54
-0.37%		$43.43$42.2796,355 shs$3.21 billion
05/07/2026$41.96$42.69
+1.76%		$42.84$41.00106,975 shs$3.21 billion
05/06/2026$42.18$41.96
-0.54%		$42.69$41.84125,158 shs$3.15 billion
05/05/2026N/A$42.18$42.64$41.5289,993 shs$3.17 billion
04/30/2026$42.30$42.32
+0.04%		$42.79$41.54120,691 shs$3.18 billion
04/29/2026$42.99$42.30
-1.61%		$43.26$42.10100,062 shs$3.18 billion
04/28/2026$41.68$42.99
+3.15%		$43.07$41.53101,887 shs$3.23 billion
04/27/2026$41.94$41.68
-0.60%		$42.37$40.40121,369 shs$3.13 billion
04/24/2026$42.66$41.94
-1.71%		$43.03$41.38116,990 shs$3.15 billion
04/23/2026$41.90$42.66
+1.83%		$43.26$42.02105,240 shs$3.21 billion
04/22/2026$41.87$41.90
+0.07%		$42.07$41.4778,820 shs$3.15 billion
04/21/2026$41.89$41.87
-0.04%		$42.20$41.2899,007 shs$3.15 billion
04/20/2026$42.78$41.89
-2.09%		$43.29$41.73145,702 shs$3.15 billion
04/17/2026$42.13$42.78
+1.54%		$42.90$41.65120,766 shs$3.22 billion
04/16/2026$42.43$42.13
-0.70%		$42.68$41.78114,036 shs$3.17 billion
04/15/2026$43.15$42.43
-1.68%		$42.99$42.0793,478 shs$3.19 billion
04/14/2026$44.13$43.15
-2.22%		$44.28$43.0787,115 shs$3.24 billion
04/13/2026$44.24$44.13
-0.24%		$44.57$43.2998,392 shs$3.32 billion
04/10/2026$44.84$44.24
-1.34%		$45.06$44.1479,780 shs$3.33 billion
Related Companies

This page (NYSE:TR) was last updated on 5/11/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Elon’s AI supercomputer just went live. Here’s my #1 stock.
Is Elon about to trigger another 315X opportunity? Elon gave Tesla investors the chance to make more than 3...
InvestorPlace | Sponsoredtc pixel