5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
+2.56%
3 MONTH PERFORMANCE
+6.48%
6 MONTH PERFORMANCE
+7.23%
YEAR-TO-DATE PERFORMANCE
+7.30%
1 YEAR PERFORMANCE
+20.24%
Tootsie Roll Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $33.36 | $33.68 (0.96%) | $34.03 | $33.19 | 159.30 K | $2.45 B |
| 06/16/2025 | $33.46 | $33.47 (0.03%) | $33.89 | $33.41 | 149.50 K | $2.44 B |
| 06/13/2025 | $33.28 | $33.30 (0.06%) | $33.36 | $32.70 | 234.31 K | $2.43 B |
| 06/12/2025 | $33.58 | $33.24 (-1.01%) | $33.58 | $32.92 | 212.90 K | $2.43 B |
| 06/11/2025 | $33.89 | $33.59 (-0.89%) | $33.99 | $33.29 | 180.20 K | $2.45 B |
| 06/10/2025 | $34.87 | $33.91 (-2.75%) | $35.14 | $33.88 | 167.40 K | $2.47 B |
| 06/09/2025 | $34.68 | $34.91 (0.66%) | $35.10 | $34.41 | 209.43 K | $2.55 B |
| 06/06/2025 | $35.20 | $34.64 (-1.59%) | $35.40 | $34.46 | 135.70 K | $2.53 B |
| 06/05/2025 | $35.08 | $35.15 (0.2%) | $35.42 | $34.85 | 208.23 K | $2.56 B |
| 06/04/2025 | $35.58 | $35.08 (-1.41%) | $35.82 | $35.02 | 131.20 K | $2.56 B |
| 06/03/2025 | $35.43 | $35.53 (0.28%) | $35.76 | $35.05 | 129.70 K | $2.59 B |
| 06/02/2025 | $35.68 | $35.43 (-0.7%) | $36.06 | $35.39 | 133.50 K | $2.58 B |
| 05/30/2025 | $36.12 | $35.65 (-1.3%) | $36.25 | $35.41 | 160.93 K | $2.60 B |
| 05/29/2025 | $35.65 | $36.03 (1.07%) | $36.21 | $35.56 | 144.50 K | $2.63 B |
| 05/28/2025 | $35.16 | $35.54 (1.08%) | $35.64 | $34.99 | 176.00 K | $2.59 B |
| 05/27/2025 | $34.16 | $35.16 (2.93%) | $35.42 | $34.16 | 283.64 K | $2.57 B |
| 05/23/2025 | $33.59 | $33.86 (0.8%) | $33.95 | $33.00 | 108.23 K | $2.47 B |
| 05/22/2025 | $33.99 | $33.63 (-1.06%) | $34.07 | $33.62 | 142.24 K | $2.45 B |
| 05/21/2025 | $34.17 | $34.04 (-0.38%) | $34.47 | $33.86 | 103.70 K | $2.48 B |
| 05/20/2025 | $33.94 | $34.19 (0.74%) | $34.20 | $33.73 | 109.73 K | $2.49 B |
| 05/19/2025 | $32.82 | $33.81 (3.02%) | $33.84 | $32.63 | 121.50 K | $2.47 B |
| 05/16/2025 | $32.68 | $32.84 (0.49%) | $33.07 | $32.35 | 137.70 K | $2.40 B |
| 05/15/2025 | $32.14 | $32.48 (1.06%) | $32.58 | $32.09 | 152.62 K | $2.37 B |
| 05/14/2025 | $31.92 | $32.17 (0.78%) | $32.32 | $31.64 | 145.40 K | $2.35 B |
| 05/13/2025 | $32.22 | $32.10 (-0.37%) | $32.43 | $31.59 | 180.14 K | $2.34 B |
| 05/12/2025 | $32.89 | $32.34 (-1.67%) | $33.05 | $32.15 | 148.50 K | $2.36 B |
| 05/09/2025 | $33.31 | $32.84 (-1.41%) | $33.75 | $32.79 | 90.44 K | $2.40 B |
| 05/08/2025 | $33.02 | $33.47 (1.36%) | $33.56 | $32.76 | 174.50 K | $2.44 B |
| 05/07/2025 | $33.47 | $33.02 (-1.34%) | $33.81 | $32.99 | 79.50 K | $2.35 B |
| 05/06/2025 | $34.03 | $33.44 (-1.73%) | $34.28 | $33.28 | 157.00 K | $2.38 B |
| 05/05/2025 | $33.59 | $34.00 (1.22%) | $34.63 | $33.44 | 270.84 K | $2.42 B |
| 05/02/2025 | $32.76 | $33.64 (2.69%) | $33.67 | $32.53 | 175.00 K | $2.39 B |
| 05/01/2025 | $31.84 | $32.62 (2.45%) | $32.66 | $31.70 | 143.13 K | $2.32 B |
| 04/30/2025 | $31.87 | $32.00 (0.41%) | $32.01 | $31.26 | 138.63 K | $2.28 B |
| 04/29/2025 | $31.36 | $31.70 (1.08%) | $31.74 | $31.26 | 105.40 K | $2.25 B |
| 04/28/2025 | $31.58 | $31.42 (-0.51%) | $31.60 | $31.17 | 133.20 K | $2.23 B |
| 04/25/2025 | $31.84 | $31.71 (-0.41%) | $31.84 | $31.38 | 71.65 K | $2.26 B |
| 04/24/2025 | $32.69 | $31.85 (-2.57%) | $32.69 | $31.76 | 91.10 K | $2.27 B |
| 04/23/2025 | $32.44 | $32.53 (0.28%) | $32.75 | $32.16 | 97.70 K | $2.31 B |
| 04/22/2025 | $32.01 | $32.37 (1.12%) | $32.70 | $31.88 | 104.60 K | $2.30 B |
| 04/21/2025 | $31.80 | $31.98 (0.57%) | $31.99 | $31.53 | 83.81 K | $2.27 B |
| 04/17/2025 | $31.05 | $31.77 (2.32%) | $31.86 | $31.05 | 107.32 K | $2.26 B |
| 04/16/2025 | $31.36 | $31.09 (-0.86%) | $31.36 | $31.02 | 73.20 K | $2.21 B |
| 04/15/2025 | $31.26 | $31.17 (-0.29%) | $31.70 | $31.08 | 71.31 K | $2.22 B |
| 04/14/2025 | $31.00 | $31.41 (1.32%) | $31.52 | $31.00 | 88.24 K | $2.23 B |
| 04/11/2025 | $30.48 | $30.96 (1.57%) | $31.18 | $30.48 | 65.95 K | $2.20 B |
| 04/10/2025 | $30.28 | $30.58 (0.99%) | $30.88 | $29.99 | 139.90 K | $2.17 B |
| 04/09/2025 | $29.73 | $30.32 (1.98%) | $30.67 | $29.13 | 107.52 K | $2.16 B |
| 04/08/2025 | $30.54 | $29.70 (-2.75%) | $30.73 | $29.64 | 110.30 K | $2.11 B |
| 04/07/2025 | $30.19 | $30.22 (0.1%) | $30.75 | $29.50 | 179.55 K | $2.15 B |
| 04/04/2025 | $31.28 | $30.59 (-2.21%) | $32.37 | $30.49 | 170.70 K | $2.18 B |
| 04/03/2025 | $31.34 | $31.50 (0.51%) | $31.96 | $31.28 | 110.30 K | $2.24 B |
| 04/02/2025 | $31.68 | $31.29 (-1.23%) | $31.73 | $31.24 | 61.50 K | $2.23 B |
| 04/01/2025 | $31.48 | $31.57 (0.29%) | $31.63 | $31.21 | 62.60 K | $2.25 B |
| 03/31/2025 | $31.38 | $31.48 (0.32%) | $31.87 | $31.07 | 90.41 K | $2.24 B |
| 03/28/2025 | $32.04 | $31.31 (-2.28%) | $32.32 | $31.06 | 88.40 K | $2.23 B |
| 03/27/2025 | $31.55 | $31.94 (1.24%) | $32.67 | $31.55 | 121.40 K | $2.27 B |
| 03/26/2025 | $30.87 | $31.35 (1.55%) | $31.60 | $30.78 | 85.52 K | $2.23 B |
| 03/25/2025 | $30.98 | $30.73 (-0.81%) | $31.16 | $30.70 | 68.34 K | $2.19 B |
| 03/24/2025 | $31.19 | $31.07 (-0.38%) | $31.33 | $30.93 | 65.01 K | $2.21 B |
| 03/21/2025 | $31.47 | $31.28 (-0.6%) | $31.50 | $31.00 | 160.40 K | $2.22 B |
| 03/20/2025 | $31.34 | $31.46 (0.38%) | $31.53 | $31.22 | 82.40 K | $2.24 B |
| 03/19/2025 | $31.17 | $31.34 (0.55%) | $31.51 | $31.10 | 85.10 K | $2.23 B |
| 03/18/2025 | $31.72 | $31.32 (-1.26%) | $31.90 | $31.24 | 59.12 K | $2.23 B |
| 03/17/2025 | $31.71 | $31.63 (-0.25%) | $31.96 | $31.51 | 74.00 K | $2.25 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.
