Tootsie Roll Industries (TR) Stock Chart & Stock Price History $31.34 -0.23 (-0.73%) Closing price 04/2/2025 03:58 PM EasternExtended Trading$31.07 -0.27 (-0.86%) As of 06:02 AM 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. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Tootsie Roll Industries Stock Price Performance 5 Day Performance+0.19%1 Month Performance+1.19%3 Month Performance-3.89%6 Month Performance+6.93%Year-To-Date Performance-3.06%1 Year Performance-0.57% Receive TR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tootsie Roll Industries and its competitors with MarketBeat's FREE daily newsletter. Email Address TR Stock Chart for Thursday, April, 3, 2025 TR Chart by TradingViewRemove Ads Tootsie Roll Industries Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/02/2025$31.59$31.34-0.79%$31.73$31.2461,488 shs$2.24 billion04/01/2025$31.48$31.59+0.37%$31.63$31.2162,560 shs$2.26 billion03/31/2025$31.28$31.48+0.62%$31.87$31.0790,411 shs$2.25 billion03/28/2025$31.87$31.28-1.86%$32.32$31.0688,366 shs$2.24 billion03/27/2025$31.41$31.87+1.49%$32.67$31.55121,360 shs$2.28 billion03/26/2025$30.75$31.41+2.13%$31.60$30.7885,516 shs$2.25 billion03/25/2025$31.10$30.75-1.12%$31.16$30.7068,335 shs$2.20 billion03/24/2025$31.39$31.10-0.93%$31.33$30.9365,006 shs$2.22 billion03/21/2025$31.48$31.39-0.27%$31.50$31.00160,360 shs$2.25 billion03/20/2025$31.30$31.48+0.55%$31.53$31.2282,404 shs$2.25 billion Get the Latest News and Ratings for TR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Tootsie Roll Industries and its competitors with MarketBeat's FREE daily newsletter. 03/19/2025$31.39$31.30-0.26%$31.51$31.1085,101 shs$2.24 billion03/18/2025$31.61$31.39-0.71%$31.90$31.2459,118 shs$2.24 billion03/17/2025$31.75$31.61-0.44%$31.96$31.5173,998 shs$2.26 billion03/14/2025$31.34$31.75+1.31%$31.83$30.9389,147 shs$2.27 billion03/13/2025$31.43$31.34-0.29%$31.66$31.0576,490 shs$2.24 billion03/12/2025$32.34$31.43-2.80%$32.31$30.86112,534 shs$2.25 billion03/11/2025$32.81$32.34-1.45%$32.93$32.17106,429 shs$2.38 billion03/10/2025$32.57$32.81+0.73%$33.22$32.30155,212 shs$2.41 billion03/07/2025$31.21$32.57+4.36%$32.64$30.69173,577 shs$2.33 billion03/06/2025$31.23$31.21-0.04%$31.46$31.00159,097 shs$2.23 billion03/05/2025$32.05$31.23-2.56%$31.44$31.00100,676 shs$2.23 billion03/04/2025$31.77$32.05+0.87%$32.42$31.55138,494 shs$2.29 billion03/03/2025$30.97$31.77+2.58%$31.80$30.96228,732 shs$2.27 billion Related Companies SFD Stock Chart POST Stock Chart LANC Stock Chart CALM Stock Chart FLO Stock Chart JJSF Stock Chart THS Stock Chart JBSS Stock Chart SENEA Stock Chart BGS Stock Chart Receive TR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tootsie Roll Industries and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:TR) was last updated on 4/3/2025 by MarketBeat.com Staff From Our PartnersBITCOINDid you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....Awesomely, LLC | SponsoredTrump Allies Confirm Exec Order 14024 Triggers Dollar CollapseExecutive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...Priority Gold | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredElon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to MarsMusk confirmed that SpaceX's Starship will carry Optimus to Mars in 2026 as part of an autonomous mission to h...InvestorPlace | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredRetirement Nightmare? It’s Already Happening.The market is on edge. Every day, another company slashes its dividend, leaving investors scrambling. Intel...Investors Alley | SponsoredCaught on Camera: Elon Musk’s “Area 51”You won’t believe what tech legend Jeff Brown found in what he calls Elon Musk’s “Area 51.” (Click here to see...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Tootsie Roll Industries, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Tootsie Roll Industries With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
