NYSE · TR

Tootsie Roll Industries, Inc.

Consumer Defensive · Food Confectioners

$39.12

Down-$0.04 (-0.10%)

Updated Nov 5, 2026, 9:37 PM

SID Score

4.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · TR

TR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

TR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$38.84	$39.30	$38.50	$39.12	156.29K
Nov 3, 2026	$37.85	$38.58	$37.69	$38.08	256.93K
Nov 2, 2026	$37.19	$38.29	$37.08	$38.21	166.15K
Oct 30, 2026	$37.52	$37.71	$36.71	$36.86	198.56K
Oct 29, 2026	$36.21	$36.73	$35.59	$36.55	208.02K
Oct 28, 2026	$34.48	$35.73	$34.46	$35.72	290.35K
Oct 27, 2026	$34.15	$34.72	$34.12	$34.54	276.83K
Oct 26, 2026	$34.65	$34.82	$33.945	$34.54	204.44K
Oct 23, 2026	$37.05	$37.475	$34.54	$34.78	277.57K
Oct 22, 2026	$36.53	$37.26	$36.50	$37.19	183.65K
Oct 21, 2026	$36.84	$36.93	$35.735	$36.40	208.09K
Oct 20, 2026	$37.65	$37.8374	$36.89	$36.90	138.64K
Oct 19, 2026	$37.84	$38.15	$37.19	$37.26	163.85K
Oct 16, 2026	$38.72	$38.80	$38.19	$38.23	139.76K
Oct 15, 2026	$38.80	$39.49	$38.27	$38.35	138.55K
Oct 14, 2026	$37.96	$38.26	$37.545	$38.23	127.58K
Oct 13, 2026	$38.15	$38.445	$37.61	$37.65	106.06K
Oct 12, 2026	$37.36	$38.01	$37.325	$37.71	133.55K
Oct 9, 2026	$37.46	$37.82	$37.13	$37.48	109.93K
Oct 8, 2026	$36.98	$37.70	$36.93	$37.59	146.24K
Oct 7, 2026	$37.36	$37.525	$36.84	$36.91	186.97K