5 DAY PERFORMANCE
+2.68%
1 MONTH PERFORMANCE
+1.50%
3 MONTH PERFORMANCE
+4.81%
6 MONTH PERFORMANCE
+8.17%
YEAR-TO-DATE PERFORMANCE
+1.27%
1 YEAR PERFORMANCE
+8.68%
Tootsie Roll Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $31.05 | $31.77 (2.32%) | $31.86 | $31.05 | 106,699 | $2.26 B |
| 04/16/2025 | $31.36 | $31.09 (-0.86%) | $31.36 | $31.02 | 73,200 | $2.21 B |
| 04/15/2025 | $31.26 | $31.17 (-0.29%) | $31.70 | $31.08 | 71,309 | $2.22 B |
| 04/14/2025 | $31.00 | $31.41 (1.32%) | $31.52 | $31.00 | 88,239 | $2.23 B |
| 04/11/2025 | $30.48 | $30.96 (1.57%) | $31.18 | $30.48 | 65,946 | $2.20 B |
| 04/10/2025 | $30.28 | $30.58 (0.99%) | $30.88 | $29.99 | 139,900 | $2.17 B |
| 04/09/2025 | $29.73 | $30.32 (1.98%) | $30.67 | $29.13 | 107,518 | $2.16 B |
| 04/08/2025 | $30.54 | $29.70 (-2.75%) | $30.73 | $29.64 | 110,300 | $2.11 B |
| 04/07/2025 | $30.19 | $30.22 (0.1%) | $30.75 | $29.50 | 179,548 | $2.15 B |
| 04/04/2025 | $31.28 | $30.59 (-2.21%) | $32.37 | $30.49 | 170,700 | $2.18 B |
| 04/03/2025 | $31.34 | $31.50 (0.51%) | $31.96 | $31.28 | 110,300 | $2.24 B |
| 04/02/2025 | $31.68 | $31.29 (-1.23%) | $31.73 | $31.24 | 61,500 | $2.23 B |
| 04/01/2025 | $31.48 | $31.57 (0.29%) | $31.63 | $31.21 | 62,600 | $2.25 B |
| 03/31/2025 | $31.38 | $31.48 (0.32%) | $31.87 | $31.07 | 90,412 | $2.24 B |
| 03/28/2025 | $32.04 | $31.31 (-2.28%) | $32.32 | $31.06 | 88,400 | $2.23 B |
| 03/27/2025 | $31.55 | $31.94 (1.24%) | $32.67 | $31.55 | 121,400 | $2.27 B |
| 03/26/2025 | $30.87 | $31.35 (1.55%) | $31.60 | $30.78 | 85,516 | $2.23 B |
| 03/25/2025 | $30.98 | $30.73 (-0.81%) | $31.16 | $30.70 | 68,335 | $2.19 B |
| 03/24/2025 | $31.19 | $31.07 (-0.38%) | $31.33 | $30.93 | 65,006 | $2.21 B |
| 03/21/2025 | $31.47 | $31.28 (-0.6%) | $31.50 | $31.00 | 160,400 | $2.22 B |
| 03/20/2025 | $31.34 | $31.46 (0.38%) | $31.53 | $31.22 | 82,404 | $2.24 B |
| 03/19/2025 | $31.17 | $31.34 (0.55%) | $31.51 | $31.10 | 85,101 | $2.23 B |
| 03/18/2025 | $31.72 | $31.32 (-1.26%) | $31.90 | $31.24 | 59,118 | $2.23 B |
| 03/17/2025 | $31.71 | $31.63 (-0.25%) | $31.96 | $31.51 | 74,000 | $2.25 B |
| 03/14/2025 | $31.32 | $31.74 (1.34%) | $31.83 | $30.93 | 89,147 | $2.26 B |
| 03/13/2025 | $31.19 | $31.34 (0.48%) | $31.66 | $31.05 | 76,500 | $2.23 B |
| 03/12/2025 | $32.05 | $31.43 (-1.93%) | $32.31 | $30.86 | 112,534 | $2.24 B |
| 03/11/2025 | $32.67 | $32.31 (-1.1%) | $32.93 | $32.17 | 106,429 | $2.30 B |
| 03/10/2025 | $32.74 | $32.85 (0.34%) | $33.22 | $32.30 | 155,212 | $2.34 B |
| 03/07/2025 | $31.20 | $32.57 (4.39%) | $32.64 | $30.69 | 173,600 | $2.32 B |
| 03/06/2025 | $31.22 | $31.18 (-0.13%) | $31.46 | $31.00 | 159,100 | $2.22 B |
| 03/05/2025 | $31.07 | $31.25 (0.58%) | $31.44 | $31.00 | 101,902 | $2.22 B |
| 03/04/2025 | $30.67 | $31.10 (1.4%) | $31.48 | $30.63 | 142,685 | $2.21 B |
| 03/03/2025 | $30.11 | $30.85 (2.46%) | $30.87 | $30.06 | 235,632 | $2.19 B |
| 02/28/2025 | $30.27 | $30.09 (-0.59%) | $30.27 | $29.78 | 145,230 | $2.14 B |
| 02/27/2025 | $29.61 | $30.03 (1.42%) | $30.21 | $29.61 | 123,085 | $2.14 B |
| 02/26/2025 | $30.96 | $29.81 (-3.71%) | $30.96 | $29.73 | 151,822 | $2.12 B |
| 02/25/2025 | $30.50 | $31.04 (1.77%) | $31.32 | $30.12 | 172,422 | $2.21 B |
| 02/24/2025 | $31.42 | $30.28 (-3.63%) | $31.42 | $30.02 | 184,484 | $2.15 B |
| 02/21/2025 | $30.56 | $31.42 (2.81%) | $31.59 | $30.35 | 175,615 | $2.23 B |
| 02/20/2025 | $30.14 | $30.40 (0.86%) | $30.74 | $30.02 | 96,432 | $2.16 B |
| 02/19/2025 | $30.24 | $30.37 (0.43%) | $30.51 | $30.10 | 83,327 | $2.16 B |
| 02/18/2025 | $29.95 | $30.24 (0.97%) | $30.44 | $29.89 | 92,906 | $2.15 B |
| 02/14/2025 | $30.36 | $29.95 (-1.35%) | $30.89 | $29.67 | 95,517 | $2.13 B |
| 02/13/2025 | $29.22 | $30.23 (3.46%) | $30.40 | $29.13 | 103,721 | $2.15 B |
| 02/12/2025 | $30.17 | $29.67 (-1.66%) | $30.21 | $29.41 | 162,946 | $2.11 B |
| 02/11/2025 | $29.93 | $30.43 (1.67%) | $30.47 | $29.83 | 71,688 | $2.16 B |
| 02/10/2025 | $29.73 | $29.90 (0.57%) | $30.11 | $29.67 | 123,834 | $2.13 B |
| 02/07/2025 | $29.77 | $29.73 (-0.13%) | $29.97 | $29.11 | 125,609 | $2.11 B |
| 02/06/2025 | $30.08 | $29.71 (-1.23%) | $30.08 | $28.67 | 200,579 | $2.11 B |
| 02/05/2025 | $29.56 | $29.83 (0.91%) | $29.85 | $29.48 | 74,092 | $2.12 B |
| 02/04/2025 | $30.43 | $29.69 (-2.43%) | $30.43 | $29.50 | 142,037 | $2.11 B |
| 02/03/2025 | $29.93 | $30.44 (1.7%) | $30.56 | $29.91 | 79,104 | $2.16 B |
| 01/31/2025 | $30.11 | $30.16 (0.17%) | $30.46 | $30.05 | 58,612 | $2.15 B |
| 01/30/2025 | $30.55 | $30.29 (-0.85%) | $30.55 | $30.10 | 65,040 | $2.15 B |
| 01/29/2025 | $30.54 | $30.28 (-0.85%) | $30.59 | $30.22 | 66,041 | $2.15 B |
| 01/28/2025 | $31.03 | $30.74 (-0.93%) | $31.25 | $30.67 | 89,204 | $2.19 B |
| 01/27/2025 | $30.63 | $31.17 (1.76%) | $31.79 | $30.63 | 132,393 | $2.22 B |
| 01/24/2025 | $30.21 | $30.36 (0.5%) | $30.92 | $30.21 | 126,484 | $2.16 B |
| 01/23/2025 | $29.78 | $30.21 (1.44%) | $30.35 | $29.78 | 110,210 | $2.15 B |
| 01/22/2025 | $30.36 | $29.96 (-1.32%) | $30.66 | $29.77 | 97,961 | $2.13 B |
| 01/21/2025 | $30.45 | $30.44 (-0.03%) | $30.88 | $30.38 | 88,913 | $2.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
