Tootsie Roll Industries Stock Price History
NYSE: TRConsumer StaplesSpecialty FoodsUSD
37.48-0.11 (-0.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TR price history at a glance
The price history for Tootsie Roll Industries (TR) on this page begins on March 17, 1980, when the stock closed at $0.2985; it most recently closed at $37.48 on October 5, 2026. The highest price in this record is $49.39, reached on January 25, 2021; the latest close is 24.1% below that peak. Across the 45 complete calendar years in the table, TR finished higher in 29 and lower in 16. Its best year was 1985 (+101.7%) and its worst was 2007 (-20.0%).
Over roughly 47 years the share price changed +12456.1%, a 10.9% compound annual price return (excluding dividends). In the last 12 months alone, TR has lost 10.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $49.39
- Date of high
- Jan 25, 2021
- Low since 1980
- $0.2687
- Date of low
- Apr 7, 1980
- 52-week high
- $45.06
- 52-week low
- $33.44
- Last close
- $37.48
TR returns
1 week
-1.34%
1 month
-1.78%
3 months
-1.78%
6 months
-15.26%
Year to date
+5.39%
1 year
-10.43%
3 years
+34.46%
5 years
+38.11%
TR price return, excluding dividends.
TR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.48 | +9.02% |
| 2025 | 34.38 | +12.05% |
| 2024 | 30.68 | +0.86% |
| 2023 | 30.42 | -19.57% |
| 2022 | 37.82 | +21.02% |
| 2021 | 31.25 | +25.65% |
| 2020 | 24.87 | -11.76% |
| 2019 | 28.19 | +6.25% |
| 2018 | 26.53 | -10.36% |
| 2017 | 29.60 | -5.68% |
| 2016 | 31.38 | +29.61% |
| 2015 | 24.21 | +7.46% |
| 2014 | 22.53 | -3.62% |
| 2013 | 23.38 | +25.35% |
| 2012 | 18.65 | +12.34% |
| 2011 | 16.60 | -18.29% |
| 2010 | 20.32 | +5.81% |
| 2009 | 19.20 | +9.44% |
| 2008 | 17.55 | +4.46% |
| 2007 | 16.80 | -19.96% |
| 2006 | 20.99 | +16.42% |
| 2005 | 18.03 | -13.95% |
| 2004 | 20.95 | -1.77% |
| 2003 | 21.33 | +23.51% |
| 2002 | 17.27 | -18.18% |
| 2001 | 21.11 | -14.76% |
| 2000 | 24.76 | +44.04% |
| 1999 | 17.19 | -13.29% |
| 1998 | 19.82 | +27.43% |
| 1997 | 15.56 | +64.93% |
| 1996 | 9.43 | -0.32% |
| 1995 | 9.46 | +28.86% |
| 1994 | 7.34 | -13.38% |
| 1993 | 8.48 | -8.39% |
| 1992 | 9.25 | +2.65% |
| 1991 | 9.01 | +91.14% |
| 1990 | 4.72 | +8.22% |
| 1989 | 4.36 | +21.67% |
| 1988 | 3.58 | -2.44% |
| 1987 | 3.67 | +12.33% |
| 1986 | 3.27 | +40.99% |
| 1985 | 2.32 | +101.74% |
| 1984 | 1.15 | +62.66% |
| 1983 | 0.7065 | +21.37% |
| 1982 | 0.5821 | +23.17% |
| 1981 | 0.4726 | +33.81% |
| 1980* | 0.3532 | +18.32% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
TR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.46 | 37.82 | 37.20 | 37.48 | -0.29% | |
| 36.98 | 37.70 | 37.00 | 37.59 | +1.84% | |
| 37.36 | 37.53 | 36.84 | 36.91 | -1.20% | |
| 37.49 | 37.91 | 37.29 | 37.36 | -0.66% | |
| 38.11 | 38.20 | 37.61 | 37.61 | -1.00% | |
| 38.09 | 38.51 | 37.86 | 37.99 | +0.40% | |
| 37.50 | 37.85 | 37.23 | 37.84 | +0.72% | |
| 38.16 | 38.21 | 37.40 | 37.57 | -1.16% | |
| 37.43 | 38.03 | 37.35 | 38.01 | +0.61% | |
| 37.75 | 38.14 | 37.52 | 37.78 | -0.68% | |
| 37.65 | 38.15 | 37.40 | 38.04 | +0.74% | |
| 38.05 | 38.24 | 37.60 | 37.76 | -0.55% | |
| 37.70 | 37.99 | 37.45 | 37.97 | +1.17% | |
| 37.49 | 37.83 | 37.37 | 37.53 | +0.72% | |
| 37.15 | 37.49 | 37.15 | 37.26 | -0.90% | |
| 37.46 | 37.60 | 36.78 | 37.60 | -0.24% | |
| 38.16 | 38.16 | 37.51 | 37.69 | -0.71% | |
| 37.74 | 38.16 | 37.74 | 37.96 | +0.53% | |
| 38.52 | 38.52 | 37.69 | 37.76 | -2.81% | |
| 39.38 | 39.87 | 38.08 | 38.85 | -0.10% | |
| 38.52 | 38.91 | 38.07 | 38.89 | +1.38% | |
| 38.15 | 38.42 | 37.82 | 38.36 | +0.52% | |
| 38.38 | 38.38 | 37.69 | 38.16 | -1.27% | |
| 38.81 | 38.81 | 37.83 | 38.65 | -0.34% | |
| 38.54 | 38.99 | 38.39 | 38.78 | -0.05% | |
| 39.71 | 39.75 | 38.62 | 38.80 | -2.85% | |
| 40.59 | 40.59 | 39.48 | 39.94 | -0.92% | |
| 41.09 | 41.28 | 40.28 | 40.31 | -1.35% | |
| 41.16 | 41.40 | 40.23 | 40.86 | -0.99% | |
| 41.03 | 41.32 | 40.92 | 41.27 | +0.95% | |
| 40.91 | 41.20 | 40.38 | 40.88 | -1.04% | |
| 41.46 | 41.62 | 41.09 | 41.31 | -0.19% | |
| 41.56 | 41.69 | 41.01 | 41.39 | -0.12% | |
| 41.28 | 41.98 | 41.28 | 41.44 | +1.10% | |
| 41.90 | 41.95 | 40.91 | 40.99 | -1.63% | |
| 41.13 | 41.98 | 41.00 | 41.67 | +1.02% | |
| 40.91 | 41.70 | 40.72 | 41.25 | +1.83% | |
| 40.62 | 41.17 | 40.43 | 40.51 | +0.77% | |
| 40.46 | 40.81 | 40.19 | 40.20 | -1.76% | |
| 40.17 | 40.94 | 39.85 | 40.92 | +1.69% | |
| 40.91 | 40.93 | 39.67 | 40.24 | -0.72% | |
| 39.19 | 40.60 | 39.00 | 40.53 | +2.45% | |
| 39.44 | 39.87 | 39.44 | 39.56 | +0.03% | |
| 39.39 | 39.77 | 39.03 | 39.55 | -0.20% | |
| 39.51 | 40.19 | 39.51 | 39.63 | -0.30% | |
| 40.28 | 40.54 | 39.64 | 39.75 | -0.23% | |
| 39.89 | 39.91 | 39.27 | 39.84 | +0.58% | |
| 39.19 | 39.99 | 38.76 | 39.61 | +0.48% | |
| 39.32 | 39.97 | 39.13 | 39.42 | +1.03% | |
| 39.16 | 39.47 | 38.90 | 39.02 | -0.94% | |
| 38.95 | 39.42 | 38.17 | 39.39 | -0.45% | |
| 39.04 | 40.09 | 38.95 | 39.57 | +1.18% | |
| 39.16 | 39.93 | 38.87 | 39.11 | +1.37% | |
| 37.72 | 38.77 | 37.56 | 38.58 | +2.83% | |
| 37.53 | 38.43 | 37.20 | 37.52 | -1.05% | |
| 39.38 | 39.38 | 37.54 | 37.92 | -3.81% | |
| 38.87 | 39.61 | 38.70 | 39.42 | +1.41% | |
| 38.63 | 38.99 | 38.53 | 38.87 | -0.38% | |
| 38.93 | 39.26 | 37.73 | 39.02 | -0.15% | |
| 39.71 | 40.34 | 39.00 | 39.08 | -0.94% | |
| 39.11 | 40.00 | 39.11 | 39.45 | +1.89% | |
| 37.99 | 38.93 | 37.78 | 38.72 | +1.49% | |
| 37.77 | 38.52 | 37.33 | 38.15 | +0.34% | |
| 38.42 | 39.25 | 37.92 | 38.02 | -0.37% | |
| 37.84 | 38.55 | 37.84 | 38.16 | +0.34% | |
| 37.27 | 38.55 | 37.27 | 38.03 | -0.63% | |
| 38.65 | 38.75 | 37.90 | 38.27 | -0.47% | |
| 39.01 | 39.62 | 38.25 | 38.45 | +0.13% | |
| 40.90 | 40.90 | 38.35 | 38.40 | -5.84% | |
| 40.28 | 40.97 | 40.04 | 40.78 | +1.85% | |
| 39.55 | 40.14 | 39.47 | 40.04 | +1.24% | |
| 39.48 | 39.89 | 38.88 | 39.55 | +0.23% | |
| 38.25 | 39.76 | 38.03 | 39.46 | +3.73% | |
| 37.15 | 38.70 | 37.15 | 38.04 | +3.20% | |
| 37.98 | 38.69 | 36.68 | 36.86 | -2.85% | |
| 37.38 | 38.05 | 37.16 | 37.94 | +2.21% | |
| 36.90 | 37.17 | 36.56 | 37.12 | +2.54% | |
| 36.00 | 36.43 | 35.84 | 36.20 | -0.11% | |
| 36.79 | 37.09 | 35.78 | 36.24 | -2.53% | |
| 37.93 | 38.09 | 36.72 | 37.18 | -2.70% | |
| 37.94 | 38.27 | 37.44 | 38.21 | +0.92% | |
| 38.49 | 38.78 | 37.69 | 37.86 | -2.62% | |
| 38.64 | 39.52 | 38.46 | 38.88 | +0.36% | |
| 39.81 | 39.81 | 38.59 | 38.74 | -1.90% | |
| 38.61 | 39.60 | 38.61 | 39.49 | +2.28% | |
| 38.13 | 39.10 | 38.04 | 38.61 | +1.66% | |
| 38.31 | 38.57 | 37.73 | 37.98 | -1.07% | |
| 38.44 | 39.16 | 38.27 | 38.39 | +0.84% | |
| 38.27 | 38.27 | 37.63 | 38.07 | +1.09% | |
| 37.34 | 38.35 | 37.14 | 37.66 | +0.64% | |
| 37.30 | 37.88 | 36.92 | 37.42 | -0.08% | |
| 37.27 | 38.15 | 37.19 | 37.45 | -0.69% | |
| 37.67 | 38.23 | 37.19 | 37.71 | -0.40% | |
| 37.70 | 38.05 | 37.16 | 37.86 | +0.19% | |
| 37.36 | 38.33 | 37.34 | 37.79 | +1.04% | |
| 39.65 | 39.91 | 37.04 | 37.40 | -6.64% | |
| 40.45 | 40.94 | 40.05 | 40.06 | -1.18% | |
| 40.25 | 40.64 | 39.46 | 40.54 | +0.37% | |
| 40.62 | 40.69 | 39.38 | 40.39 | -1.15% | |
| 41.59 | 41.98 | 40.80 | 40.86 | -1.80% | |
| 40.42 | 41.72 | 40.42 | 41.61 | +2.69% | |
| 40.57 | 41.10 | 40.00 | 40.52 | +0.40% | |
| 40.79 | 40.89 | 39.85 | 40.36 | -0.52% | |
| 40.66 | 40.96 | 39.30 | 40.57 | -0.02% | |
| 41.19 | 41.40 | 40.00 | 40.58 | -0.49% | |
| 42.28 | 42.58 | 40.78 | 40.78 | -4.05% | |
| 42.85 | 43.43 | 42.27 | 42.50 | -0.56% | |
| 41.96 | 42.84 | 41.00 | 42.74 | +2.15% | |
| 42.50 | 42.69 | 41.84 | 41.84 | -0.97% | |
| 41.74 | 42.64 | 41.52 | 42.25 | +1.05% | |
| 42.44 | 42.66 | 41.50 | 41.81 | -1.62% | |
| 42.71 | 42.77 | 41.62 | 42.50 | +0.66% | |
| 42.32 | 42.79 | 41.54 | 42.22 | -0.09% | |
| 42.71 | 43.26 | 42.10 | 42.26 | -1.79% | |
| 42.19 | 43.07 | 41.53 | 43.03 | +3.29% | |
| 41.72 | 42.37 | 40.40 | 41.66 | -0.43% | |
| 42.43 | 43.03 | 41.38 | 41.84 | -1.81% | |
| 42.06 | 43.26 | 42.02 | 42.61 | +1.82% | |
| 41.99 | 42.07 | 41.47 | 41.85 | -0.17% | |
| 41.53 | 42.20 | 41.28 | 41.92 | +0.46% | |
| 42.85 | 43.29 | 41.73 | 41.73 | -2.59% | |
| 41.99 | 42.90 | 41.65 | 42.84 | +1.83% | |
| 42.14 | 42.68 | 41.78 | 42.07 | -0.85% | |
| 42.99 | 42.99 | 42.07 | 42.43 | -1.60% | |
| 43.94 | 44.28 | 43.07 | 43.12 | -2.40% | |
| 44.33 | 44.57 | 43.29 | 44.18 | -0.11% | |
| 44.67 | 45.06 | 44.14 | 44.23 | -1.29% | |
| 43.83 | 44.96 | 43.83 | 44.81 | +1.33% | |
| 43.66 | 44.44 | 42.89 | 44.22 | +1.94% | |
| 43.98 | 44.19 | 43.33 | 43.38 | -1.09% | |
| 43.55 | 44.59 | 43.50 | 43.86 | +0.30% | |
| 43.33 | 43.79 | 42.85 | 43.73 | +1.60% | |
| 42.49 | 43.35 | 42.40 | 43.04 | +0.75% | |
| 42.89 | 43.97 | 42.18 | 42.72 | -0.26% | |
| 42.75 | 43.05 | 42.08 | 42.83 | +1.11% | |
| 41.55 | 42.73 | 41.29 | 42.36 | +1.78% | |
| 41.67 | 42.18 | 41.56 | 41.62 | -0.24% | |
| 42.08 | 42.08 | 40.81 | 41.72 | +0.26% | |
| 41.25 | 42.26 | 41.19 | 41.61 | +0.80% | |
| 40.91 | 41.92 | 40.40 | 41.28 | +1.88% | |
| 41.35 | 41.47 | 40.44 | 40.52 | -1.29% | |
| 41.70 | 42.01 | 40.20 | 41.05 | -1.84% | |
| 41.97 | 42.04 | 41.16 | 41.82 | -1.06% | |
| 42.40 | 42.78 | 40.89 | 42.27 | -0.31% | |
| 42.88 | 43.40 | 42.01 | 42.40 | +0.02% | |
| 41.59 | 42.51 | 41.39 | 42.39 | +2.59% | |
| 40.95 | 41.82 | 40.42 | 41.32 | +0.83% | |
| 41.10 | 41.79 | 40.52 | 40.98 | -1.32% | |
| 42.02 | 42.66 | 41.00 | 41.53 | -1.91% | |
| 41.56 | 43.11 | 41.51 | 42.34 | +0.91% | |
| 40.91 | 42.17 | 40.69 | 41.96 | +1.38% | |
| 41.80 | 42.78 | 40.21 | 41.39 | -1.32% | |
| 41.09 | 42.34 | 40.84 | 41.94 | +2.71% | |
| 41.17 | 41.25 | 40.43 | 40.83 | -2.12% | |
| 41.04 | 42.41 | 40.93 | 41.72 | +1.75% | |
| 40.74 | 41.46 | 40.74 | 41.00 | +0.60% | |
| 40.86 | 41.15 | 40.41 | 40.76 | +0.31% | |
| 41.20 | 41.66 | 39.83 | 40.63 | -1.85% | |
| 41.17 | 41.47 | 40.71 | 41.40 | +1.26% | |
| 40.13 | 41.15 | 39.81 | 40.88 | +1.45% | |
| 40.15 | 40.66 | 39.84 | 40.30 | +0.56% | |
| 40.36 | 40.70 | 40.06 | 40.08 | -0.70% | |
| 40.59 | 40.59 | 39.73 | 40.36 | -1.02% | |
| 40.85 | 41.50 | 40.43 | 40.78 | 0.00% | |
| 40.00 | 41.13 | 39.31 | 40.78 | +1.99% | |
| 39.21 | 41.53 | 38.91 | 39.98 | +2.92% | |
| 38.35 | 39.34 | 38.06 | 38.84 | +0.91% | |
| 37.88 | 38.80 | 37.57 | 38.50 | +2.03% | |
| 37.96 | 37.97 | 36.98 | 37.73 | -1.09% | |
| 37.91 | 38.53 | 37.83 | 38.15 | +0.36% | |
| 38.07 | 38.55 | 37.81 | 38.01 | +0.75% | |
| 37.67 | 38.24 | 37.50 | 37.73 | +0.96% | |
| 37.41 | 38.03 | 37.14 | 37.37 | -0.44% | |
| 36.78 | 37.53 | 36.78 | 37.53 | +2.06% | |
| 35.98 | 36.83 | 35.96 | 36.78 | +2.19% | |
| 36.17 | 36.56 | 35.90 | 35.99 | -0.27% | |
| 36.04 | 36.38 | 35.78 | 36.09 | -0.83% | |
| 36.31 | 36.56 | 35.71 | 36.39 | +0.27% | |
| 36.55 | 37.10 | 36.26 | 36.29 | -0.45% | |
| 36.58 | 37.00 | 36.02 | 36.46 | -0.45% | |
| 36.56 | 36.98 | 36.23 | 36.62 | +0.27% | |
| 36.63 | 36.69 | 36.17 | 36.52 | -0.50% | |
| 36.13 | 37.02 | 36.10 | 36.71 | +1.18% | |
| 36.55 | 36.86 | 36.04 | 36.28 | -1.14% | |
| 36.42 | 36.98 | 36.33 | 36.70 | +0.16% | |
| 36.26 | 36.70 | 35.82 | 36.64 | +0.69% | |
| 35.89 | 36.66 | 35.50 | 36.39 | +1.11% | |
| 35.65 | 36.29 | 35.35 | 35.99 | +1.01% | |
| 35.65 | 35.84 | 35.38 | 35.63 | -0.35% | |
| 34.76 | 35.78 | 34.76 | 35.76 | +2.76% | |
| 35.09 | 35.09 | 34.24 | 34.80 | -0.56% | |
| 34.60 | 35.06 | 34.09 | 34.99 | +0.75% | |
| 34.44 | 35.20 | 33.91 | 34.73 | +1.02% | |
| 35.44 | 35.64 | 34.37 | 34.38 | -3.33% | |
| 35.71 | 35.81 | 35.17 | 35.56 | -0.52% | |
| 35.96 | 36.41 | 35.65 | 35.75 | -0.73% | |
| 36.41 | 36.53 | 35.65 | 36.01 | -1.01% | |
| 36.31 | 37.06 | 35.96 | 36.38 | +0.13% | |
| 36.46 | 36.47 | 36.09 | 36.33 | +0.19% | |
| 36.27 | 36.73 | 36.04 | 36.26 | -0.48% | |
| 36.52 | 36.91 | 36.05 | 36.44 | -0.56% | |
| 36.67 | 36.90 | 36.25 | 36.64 | 0.00% | |
| 36.70 | 37.26 | 36.63 | 36.64 | -0.21% | |
| 36.69 | 37.33 | 36.67 | 36.72 | +0.42% | |
| 36.92 | 37.22 | 36.50 | 36.56 | -0.45% | |
| 36.51 | 36.85 | 36.03 | 36.73 | +0.83% | |
| 36.98 | 37.30 | 36.33 | 36.43 | -1.39% | |
| 36.68 | 37.39 | 36.68 | 36.94 | +1.06% | |
| 36.04 | 36.89 | 36.04 | 36.55 | +1.29% | |
| 36.15 | 36.32 | 35.91 | 36.09 | -0.16% | |
| 36.44 | 36.61 | 35.85 | 36.15 | -0.96% | |
| 36.50 | 36.54 | 35.93 | 36.50 | -0.37% | |
| 36.47 | 36.76 | 36.26 | 36.63 | +0.45% | |
| 36.54 | 36.91 | 36.18 | 36.47 | +0.32% | |
| 36.67 | 36.71 | 36.13 | 36.35 | -0.77% | |
| 37.02 | 37.31 | 36.37 | 36.63 | -1.64% | |
| 37.79 | 37.91 | 36.83 | 37.24 | -0.90% | |
| 38.00 | 38.67 | 37.47 | 37.58 | -1.10% | |
| 36.94 | 38.18 | 36.89 | 38.00 | +3.44% | |
| 37.45 | 37.70 | 36.73 | 36.74 | -2.70% | |
| 38.36 | 38.89 | 37.44 | 37.76 | -0.84% | |
| 38.50 | 39.02 | 37.27 | 38.08 | -0.56% | |
| 38.56 | 39.05 | 38.26 | 38.29 | -1.28% | |
| 38.36 | 38.86 | 38.19 | 38.79 | +1.65% | |
| 38.26 | 38.95 | 38.16 | 38.16 | -0.18% | |
| 38.02 | 38.42 | 37.25 | 38.22 | +0.61% | |
| 38.20 | 38.43 | 37.88 | 37.99 | -0.46% | |
| 38.17 | 38.80 | 37.93 | 38.17 | +0.05% | |
| 37.20 | 38.32 | 37.03 | 38.15 | +3.02% | |
| 36.71 | 37.46 | 35.92 | 37.03 | +1.25% | |
| 36.15 | 36.66 | 35.65 | 36.57 | +2.14% | |
| 35.94 | 36.52 | 35.70 | 35.81 | -0.86% | |
| 36.37 | 36.81 | 35.86 | 36.12 | +0.16% | |
| 35.83 | 36.45 | 35.46 | 36.06 | +0.49% | |
| 34.17 | 35.92 | 33.52 | 35.88 | +4.73% | |
| 33.73 | 34.83 | 33.44 | 34.26 | +1.03% | |
| 34.76 | 34.80 | 33.79 | 33.91 | -2.18% | |
| 34.58 | 35.50 | 34.17 | 34.67 | -0.94% | |
| 34.13 | 35.44 | 33.73 | 35.00 | +1.89% | |
| 36.44 | 36.65 | 34.18 | 34.35 | -5.55% | |
| 38.73 | 38.79 | 36.22 | 36.37 | -5.43% | |
| 40.69 | 41.31 | 38.24 | 38.46 | -6.78% | |
| 40.57 | 41.56 | 40.45 | 41.25 | +1.75% | |
| 41.61 | 41.69 | 40.51 | 40.54 | -2.16% | |
| 42.23 | 42.50 | 41.20 | 41.44 | -1.89% | |
| 42.48 | 42.98 | 41.95 | 42.23 | -0.41% | |
| 42.11 | 42.95 | 41.98 | 42.41 | +1.02% | |
| 41.30 | 42.01 | 41.30 | 41.98 | +1.74% | |
| 40.63 | 41.56 | 40.34 | 41.26 | +1.50% | |
| 41.75 | 41.78 | 40.60 | 40.65 | -2.47% | |
| 42.10 | 42.41 | 41.51 | 41.68 | -0.39% | |
| 41.88 | 41.88 | 40.79 | 41.84 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TR chart for longer ranges.