MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
TR — Tootsie Roll Industries, Inc.
NYSETootsie Roll Industries, Inc.
$37.84
+0.27(+0.72%)
- O
- 37.50
- H
- 37.85
- L
- 37.23
- V
- 176.6K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$37.84
Period Return+21.87%
Period High$45.06
Period Low$30.26
Avg Daily Volume182.5K
Total Trading Days365
TR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $37.50 | $37.85 | $37.23 | $37.84 | +$0.27 | +0.72% | 176,597 | $37.71 | $37.23 $37.85 |
| Sep 30, 2026 | $38.16 | $38.21 | $37.40 | $37.57 | $-0.44 | -1.16% | 182,541 | $37.68 | $37.40 $38.21 |
| Sep 29, 2026 | $37.43 | $38.03 | $37.35 | $38.01 | +$0.23 | +0.61% | 156,051 | $37.74 | $37.35 $38.03 |
| Sep 28, 2026 | $37.75 | $38.14 | $37.52 | $37.78 | $-0.26 | -0.68% | 224,424 | $37.75 | $37.52 $38.14 |
| Sep 25, 2026 | $37.65 | $38.15 | $37.40 | $38.04 | +$0.28 | +0.74% | 462,007 | $37.97 | $37.40 $38.15 |
| Sep 24, 2026 | $38.05 | $38.24 | $37.60 | $37.76 | $-0.21 | -0.55% | 159,691 | $37.79 | $37.60 $38.24 |
| Sep 23, 2026 | $37.70 | $37.99 | $37.45 | $37.97 | +$0.44 | +1.17% | 111,114 | $37.76 | $37.45 $37.99 |
| Sep 22, 2026 | $37.49 | $37.83 | $37.37 | $37.53 | +$0.27 | +0.72% | 108,083 | $37.56 | $37.37 $37.83 |
| Sep 21, 2026 | $37.15 | $37.49 | $37.15 | $37.26 | $-0.34 | -0.90% | 127,528 | $37.35 | $37.15 $37.49 |
| Sep 18, 2026 | $37.46 | $37.60 | $36.78 | $37.60 | $-0.09 | -0.24% | 451,391 | $37.53 | $36.78 $37.60 |
| Sep 17, 2026 | $38.16 | $38.16 | $37.51 | $37.69 | $-0.27 | -0.71% | 155,652 | $37.68 | $37.51 $38.16 |
| Sep 16, 2026 | $37.74 | $38.16 | $37.74 | $37.96 | +$0.20 | +0.53% | 130,658 | $37.94 | $37.74 $38.16 |
| Sep 15, 2026 | $38.52 | $38.52 | $37.69 | $37.76 | $-1.09 | -2.81% | 125,402 | $37.85 | $37.69 $38.52 |
| Sep 14, 2026 | $39.38 | $39.87 | $38.08 | $38.85 | $-0.04 | -0.10% | 153,497 | $38.75 | $38.08 $39.87 |
| Sep 11, 2026 | $38.52 | $38.91 | $38.07 | $38.89 | +$0.53 | +1.38% | 116,434 | $38.69 | $38.07 $38.91 |
| Sep 10, 2026 | $38.15 | $38.42 | $37.82 | $38.36 | +$0.20 | +0.52% | 163,784 | $38.22 | $37.82 $38.42 |
| Sep 9, 2026 | $38.38 | $38.38 | $37.69 | $38.16 | $-0.49 | -1.27% | 147,270 | $37.96 | $37.69 $38.38 |
| Sep 8, 2026 | $38.81 | $38.81 | $37.83 | $38.65 | $-0.13 | -0.34% | 165,719 | $38.42 | $37.83 $38.81 |
| Sep 4, 2026 | $38.54 | $38.99 | $38.39 | $38.78 | $-0.02 | -0.05% | 135,649 | $38.75 | $38.39 $38.99 |
| Sep 3, 2026 | $39.71 | $39.75 | $38.62 | $38.80 | $-1.14 | -2.85% | 182,037 | $38.91 | $38.62 $39.75 |
| Sep 2, 2026 | $40.59 | $40.59 | $39.48 | $39.94 | $-0.37 | -0.92% | 163,036 | $39.94 | $39.48 $40.59 |
| Sep 1, 2026 | $41.09 | $41.28 | $40.28 | $40.31 | $-0.55 | -1.35% | 145,784 | $40.63 | $40.28 $41.28 |
| Aug 31, 2026 | $41.16 | $41.40 | $40.23 | $40.86 | $-0.41 | -0.99% | 131,877 | $40.96 | $40.23 $41.40 |
| Aug 28, 2026 | $41.03 | $41.32 | $40.92 | $41.27 | +$0.39 | +0.95% | 97,715 | $41.19 | $40.92 $41.32 |
| Aug 27, 2026 | $40.91 | $41.20 | $40.38 | $40.88 | $-0.43 | -1.04% | 114,396 | $40.94 | $40.38 $41.20 |
| Aug 26, 2026 | $41.46 | $41.62 | $41.09 | $41.31 | $-0.08 | -0.19% | 126,475 | $41.33 | $41.09 $41.62 |
| Aug 25, 2026 | $41.56 | $41.69 | $41.01 | $41.39 | $-0.05 | -0.12% | 123,425 | $41.23 | $41.01 $41.69 |
| Aug 24, 2026 | $41.28 | $41.98 | $41.28 | $41.44 | +$0.45 | +1.10% | 153,959 | $41.49 | $41.28 $41.98 |
| Aug 21, 2026 | $41.90 | $41.95 | $40.91 | $40.99 | $-0.68 | -1.63% | 156,982 | $41.12 | $40.91 $41.95 |
| Aug 20, 2026 | $41.13 | $41.98 | $41.00 | $41.67 | +$0.42 | +1.02% | 134,972 | $41.73 | $41.00 $41.98 |