Free Trial
→ #1 Pre-IPO Opportunity For 2025 [Take Action Now!] (From Paradigm Press) (Ad) Free TR Stock Alerts

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

Tootsie Roll Industries logo
$38.87 -0.06 (-0.15%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$38.89 +0.02 (+0.05%)
As of 08/8/2025 05:00 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 36.10%, with a year-to-date return of 20.23%. In the past month, the stock has increased 11.79%, reflecting recent market activity.

As of the latest close, Tootsie Roll Industries traded at $38.87 with a market cap of $2.84 billion and volume of 118,967 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.

5 Day
Performance
+0.80%
1 Month
Performance
+11.79%
3 Month
Performance
+18.51%
Year-To-Date
Performance
+20.23%
1 Year
Performance
+36.10%

TR Stock Chart for Sunday, August, 10, 2025

TR Chart by TradingView

Tootsie Roll Industries Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/25/2025$39.89$39.99
+0.25%		$40.18$37.50186,972 shs$2.92 billion
07/24/2025$39.20$39.89
+1.78%		$39.92$38.50240,621 shs$2.91 billion
07/23/2025$38.68$39.20
+1.35%		$39.52$38.35273,651 shs$2.86 billion
07/22/2025$37.59$38.68
+2.89%		$38.77$37.49244,337 shs$2.82 billion
07/21/2025$37.28$37.59
+0.83%		$38.09$37.38168,657 shs$2.74 billion
07/18/2025$37.99$37.28
-1.87%		$38.27$37.20221,785 shs$2.72 billion
07/17/2025$36.25$37.99
+4.79%		$38.07$36.10344,987 shs$2.77 billion
07/16/2025$34.77$36.25
+4.27%		$36.28$34.90215,463 shs$2.65 billion
07/15/2025$35.54$34.77
-2.17%		$35.75$34.59230,398 shs$2.54 billion
07/14/2025$34.77$35.54
+2.21%		$35.66$34.73289,818 shs$2.59 billion
07/11/2025$34.77$34.77$35.23$34.22146,339 shs$2.54 billion
07/10/2025$34.14$34.77
+1.85%		$34.99$33.82172,603 shs$2.54 billion
07/09/2025$34.43$34.14
-0.84%		$34.63$33.68202,824 shs$2.49 billion
Related Companies

This page (NYSE:TR) was last updated on 8/10/2025 by MarketBeat.com Staff
From Our Partners
#1 Pre-IPO Opportunity For 2025 [Take Action Now!]
James Altucher has scored 37X and even 60X returns on past pre-IPO deals. But now he says a much bigger opport...
Paradigm Press | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
Buffett’s $325 Billion Cash Problem — Solved by Gold?
A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...
Golden Portfolio | Sponsored
Market Crash Warning: How to Protect Your Wealth Before August 12th
China tariffs hit August 12—and experts warn a market meltdown may follow. A free guide from American Alter...
American Alternative | Sponsored
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsored
I trusted Trump and got screwed
Porter Stansberry says he got one thing wrong—and now millions of Americans could pay the price. After warning...
Porter & Company | Sponsored
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 | Sponsored
The stealth altcoin the financial world is underestimating
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsored