Tootsie Roll Industries (TR) Stock Chart & Stock Price History → Dems have chosen Biden replacement? (From Paradigm Press) (Ad) Free TR Stock Alerts $29.26 +0.32 (+1.11%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Tootsie Roll Industries Stock Price Performance5 Day Performance-2.50%1 Month Performance-1.61%3 Month Performance-10.05%6 Month Performance-13.25%Year-To-Date Performance-11.97%1 Year Performance-23.10% Receive TR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Tootsie Roll Industries and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProTrump’s Gift Could Unleash $51 Billion in New WealthIn January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. TR Stock Chart for Sunday, June, 2, 2024 TR Chart by TradingView Tootsie Roll Industries Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$28.93$29.21+0.97%$29.24$28.99140,446 shs$2.09 billion05/30/2024$28.92$28.93+0.03%$29.19$28.8280,949 shs$2.07 billion05/29/2024$29.51$28.92-2.00%$29.43$28.8373,280 shs$2.07 billion05/28/2024$30.01$29.51-1.67%$29.99$29.4758,609 shs$2.11 billion05/27/2024$30.01$30.01$30.50$29.9948,500 shs$2.15 billion05/24/2024$30.28$30.01-0.89%$30.50$29.9948,539 shs$2.15 billion Get the Latest News and Ratings for TR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Tootsie Roll Industries and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$30.59$30.28-1.01%$30.61$30.1770,584 shs$2.17 billion05/22/2024$30.25$30.59+1.12%$30.61$29.8981,876 shs$2.19 billion05/21/2024$29.86$30.25+1.31%$30.27$29.8069,591 shs$2.16 billion05/20/2024$29.60$29.86+0.88%$29.90$29.4760,983 shs$2.14 billion05/17/2024$29.87$29.60-0.90%$30.00$29.4678,893 shs$2.12 billion05/16/2024$29.61$29.87+0.88%$29.89$29.5659,743 shs$2.14 billion05/15/2024$30.00$29.61-1.30%$30.32$29.5062,361 shs$2.12 billion05/14/2024$29.73$30.00+0.91%$30.11$29.6868,234 shs$2.15 billion05/13/2024$29.87$29.73-0.47%$30.13$29.6162,905 shs$2.13 billion05/10/2024$29.93$29.87-0.20%$29.91$29.6166,992 shs$2.14 billion05/09/2024$29.29$29.93+2.19%$29.95$29.2769,711 shs$2.14 billion05/08/2024$29.51$29.29-0.75%$29.60$29.1855,637 shs$2.10 billion05/07/2024$29.55$29.51-0.14%$29.98$29.5062,186 shs$2.11 billion05/06/2024$29.43$29.55+0.41%$29.55$29.0990,449 shs$2.11 billion05/03/2024$29.64$29.43-0.69%$29.80$29.4161,695 shs$2.11 billion05/02/2024$29.74$29.64-0.35%$30.02$29.6450,571 shs$2.12 billion05/01/2024$29.71$29.74+0.10%$29.93$29.6072,150 shs$2.13 billion04/30/2024$29.70$29.71+0.03%$29.98$29.7162,512 shs$2.13 billion04/29/2024$29.82$29.70-0.40%$29.98$29.6059,389 shs$2.12 billion04/26/2024$30.17$29.82-1.16%$30.32$29.8057,444 shs$2.13 billion04/25/2024$30.31$30.17-0.46%$31.25$30.1690,979 shs$2.16 billion04/24/2024$30.36$30.31-0.16%$30.46$30.1557,487 shs$2.17 billion04/23/2024$30.46$30.36-0.33%$30.70$30.3651,147 shs$2.17 billion04/22/2024$30.20$30.46+0.86%$30.74$30.3165,635 shs$2.18 billion04/19/2024$30.13$30.20+0.23%$30.55$30.0698,629 shs$2.16 billion04/18/2024$29.80$30.13+1.11%$30.32$29.9063,674 shs$2.16 billion04/17/2024$30.14$29.80-1.13%$30.55$29.6972,610 shs$2.13 billion04/16/2024$30.25$30.14-0.36%$30.45$29.9579,429 shs$2.16 billion04/15/2024$29.94$30.25+1.04%$30.28$29.73112,708 shs$2.16 billion04/12/2024$30.55$29.94-2.00%$30.50$29.8770,035 shs$2.14 billion04/11/2024$30.88$30.55-1.07%$31.09$30.4281,237 shs$2.19 billion04/10/2024$31.01$30.88-0.42%$31.00$30.35100,309 shs$2.21 billion04/09/2024$31.38$31.01-1.18%$31.47$30.8764,145 shs$2.22 billion04/08/2024$31.35$31.38+0.10%$31.65$31.1581,380 shs$2.24 billionThe Only Energy Play You Should Be Looking At (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$31.50$31.35-0.46%$31.43$30.8977,197 shs$2.24 billion04/04/2024$31.04$31.50+1.47%$31.69$31.1878,538 shs$2.25 billion04/03/2024$31.52$31.04-1.52%$31.45$30.6688,971 shs$2.22 billion04/02/2024$31.73$31.52-0.66%$31.82$31.0682,633 shs$2.25 billion04/01/2024$32.03$31.73-0.94%$32.15$31.6271,669 shs$2.27 billion03/29/2024$32.04$32.03-0.03%$32.31$31.6579,146 shs$2.29 billion03/28/2024$31.96$32.04+0.25%$32.30$31.6579,146 shs$2.29 billion03/27/2024$31.83$31.96+0.41%$32.25$31.8857,082 shs$2.29 billion03/26/2024$31.68$31.83+0.47%$32.11$31.7449,229 shs$2.28 billion03/25/2024$32.28$31.68-1.86%$32.58$31.6648,100 shs$2.27 billion03/22/2024$32.43$32.28-0.46%$32.77$32.1949,308 shs$2.31 billion03/21/2024$32.32$32.43+0.34%$32.56$31.9476,499 shs$2.32 billion03/20/2024$32.26$32.32+0.19%$32.64$31.9764,348 shs$2.31 billion03/19/2024$31.83$32.26+1.35%$32.34$31.9157,979 shs$2.31 billion03/18/2024$31.83$31.83$32.27$31.7564,965 shs$2.28 billion03/15/2024$31.69$31.81+0.38%$32.17$31.54153,713 shs$2.28 billion03/14/2024$32.26$31.69-1.77%$32.40$31.4990,978 shs$2.27 billion03/13/2024$32.63$32.26-1.13%$32.83$32.2679,384 shs$2.31 billion03/12/2024$32.55$32.63+0.25%$32.78$32.2683,880 shs$2.33 billion03/11/2024$31.85$32.55+2.20%$32.77$32.01112,356 shs$2.33 billion03/08/2024$31.54$31.88+1.08%$32.02$31.2788,521 shs$2.29 billion03/07/2024$31.90$31.54-1.11%$32.12$31.2682,587 shs$2.26 billion03/06/2024$31.74$31.90+0.49%$32.02$31.5289,433 shs$2.22 billion03/05/2024$33.31$31.74-4.71%$32.65$31.7082,997 shs$2.21 billion03/04/2024$32.53$33.31+2.40%$33.32$32.5957,292 shs$2.32 billion03/01/2024$32.52$32.53+0.03%$32.57$31.9959,026 shs$2.26 billion02/29/2024$32.33$32.52+0.59%$32.74$32.15110,698 shs$2.26 billion Related Companies: JBSS Stock Chart ENR Stock Chart WLYB Stock Chart WLY Stock Chart GO Stock Chart EPC Stock Chart DNUT Stock Chart THS Stock Chart HELE Stock Chart MGPI Stock Chart Receive TR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tootsie Roll Industries and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:TR) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Tootsie Roll Industries, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.