NYSE · Common stock
Tootsie Roll Industries (TR)
$34.54 −$0.24 (−0.69%)
- Day’s range
- $33.95–$34.82
- Volume
- 204,421
TR price history
TR closed at $34.54 on Oct. 26, 2026. Over the past year, its daily close ranged from $33.91 on Oct. 30, 2025 to $44.81 on April 9, 2026.
Data table: TR daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $34.54 |
| Oct. 23, 2026 | $34.78 |
| Oct. 22, 2026 | $37.19 |
| Oct. 21, 2026 | $36.40 |
| Oct. 20, 2026 | $36.90 |
| Oct. 19, 2026 | $37.26 |
| Oct. 16, 2026 | $38.23 |
| Oct. 15, 2026 | $38.35 |
| Oct. 14, 2026 | $38.23 |
| Oct. 13, 2026 | $37.65 |
| Oct. 12, 2026 | $37.71 |
| Oct. 9, 2026 | $37.48 |
| Oct. 8, 2026 | $37.59 |
| Oct. 7, 2026 | $36.91 |
| Oct. 6, 2026 | $37.36 |
| Oct. 5, 2026 | $37.61 |
| Oct. 2, 2026 | $37.99 |
| Oct. 1, 2026 | $37.84 |
| Sept. 30, 2026 | $37.57 |
| Sept. 29, 2026 | $38.01 |
| Sept. 28, 2026 | $37.78 |
| Sept. 25, 2026 | $38.04 |
| Sept. 24, 2026 | $37.76 |
| Sept. 23, 2026 | $37.97 |
| Sept. 22, 2026 | $37.53 |
| Sept. 21, 2026 | $37.26 |
| Sept. 18, 2026 | $37.60 |
| Sept. 17, 2026 | $37.69 |
| Sept. 16, 2026 | $37.96 |
| Sept. 15, 2026 | $37.76 |
| Sept. 14, 2026 | $38.85 |
| Sept. 11, 2026 | $38.89 |
| Sept. 10, 2026 | $38.36 |
| Sept. 9, 2026 | $38.16 |
| Sept. 8, 2026 | $38.65 |
| Sept. 4, 2026 | $38.78 |
| Sept. 3, 2026 | $38.80 |
| Sept. 2, 2026 | $39.94 |
| Sept. 1, 2026 | $40.31 |
| Aug. 31, 2026 | $40.86 |
| Aug. 28, 2026 | $41.27 |
| Aug. 27, 2026 | $40.88 |
| Aug. 26, 2026 | $41.31 |
| Aug. 25, 2026 | $41.39 |
| Aug. 24, 2026 | $41.44 |
| Aug. 21, 2026 | $40.99 |
| Aug. 20, 2026 | $41.67 |
| Aug. 19, 2026 | $41.25 |
| Aug. 18, 2026 | $40.51 |
| Aug. 17, 2026 | $40.20 |
| Aug. 14, 2026 | $40.92 |
| Aug. 13, 2026 | $40.24 |
| Aug. 12, 2026 | $40.53 |
| Aug. 11, 2026 | $39.56 |
| Aug. 10, 2026 | $39.55 |
| Aug. 7, 2026 | $39.63 |
| Aug. 6, 2026 | $39.75 |
| Aug. 5, 2026 | $39.84 |
| Aug. 4, 2026 | $39.61 |
| Aug. 3, 2026 | $39.42 |
| July 31, 2026 | $39.02 |
| July 30, 2026 | $39.39 |
| July 29, 2026 | $39.57 |
| July 28, 2026 | $39.11 |
| July 27, 2026 | $38.58 |
| July 24, 2026 | $37.52 |
| July 23, 2026 | $37.92 |
| July 22, 2026 | $39.42 |
| July 21, 2026 | $38.87 |
| July 20, 2026 | $39.02 |
| July 17, 2026 | $39.08 |
| July 16, 2026 | $39.45 |
| July 15, 2026 | $38.72 |
| July 14, 2026 | $38.15 |
| July 13, 2026 | $38.02 |
| July 10, 2026 | $38.16 |
| July 9, 2026 | $38.03 |
| July 8, 2026 | $38.27 |
| July 7, 2026 | $38.45 |
| July 6, 2026 | $38.40 |
| July 2, 2026 | $40.78 |
| July 1, 2026 | $40.04 |
| June 30, 2026 | $39.55 |
| June 29, 2026 | $39.46 |
| June 26, 2026 | $38.04 |
| June 25, 2026 | $36.86 |
| June 24, 2026 | $37.94 |
| June 23, 2026 | $37.12 |
| June 22, 2026 | $36.20 |
| June 18, 2026 | $36.24 |
| June 17, 2026 | $37.18 |
| June 16, 2026 | $38.21 |
| June 15, 2026 | $37.86 |
| June 12, 2026 | $38.88 |
| June 11, 2026 | $38.74 |
| June 10, 2026 | $39.49 |
| June 9, 2026 | $38.61 |
| June 8, 2026 | $37.98 |
| June 5, 2026 | $38.39 |
| June 4, 2026 | $38.07 |
| June 3, 2026 | $37.66 |
| June 2, 2026 | $37.42 |
| June 1, 2026 | $37.45 |
| May 29, 2026 | $37.71 |
| May 28, 2026 | $37.86 |
| May 27, 2026 | $37.79 |
| May 26, 2026 | $37.40 |
| May 22, 2026 | $40.06 |
| May 21, 2026 | $40.54 |
| May 20, 2026 | $40.39 |
| May 19, 2026 | $40.86 |
| May 18, 2026 | $41.61 |
| May 15, 2026 | $40.52 |
| May 14, 2026 | $40.36 |
| May 13, 2026 | $40.57 |
| May 12, 2026 | $40.58 |
| May 11, 2026 | $40.78 |
| May 8, 2026 | $42.50 |
| May 7, 2026 | $42.74 |
| May 6, 2026 | $41.84 |
| May 5, 2026 | $42.25 |
| May 4, 2026 | $41.81 |
| May 1, 2026 | $42.50 |
| April 30, 2026 | $42.22 |
| April 29, 2026 | $42.26 |
| April 28, 2026 | $43.03 |
| April 27, 2026 | $41.66 |
| April 24, 2026 | $41.84 |
| April 23, 2026 | $42.61 |
| April 22, 2026 | $41.85 |
| April 21, 2026 | $41.92 |
| April 20, 2026 | $41.73 |
| April 17, 2026 | $42.84 |
| April 16, 2026 | $42.07 |
| April 15, 2026 | $42.43 |
| April 14, 2026 | $43.12 |
| April 13, 2026 | $44.18 |
| April 10, 2026 | $44.23 |
| April 9, 2026 | $44.81 |
| April 8, 2026 | $44.22 |
| April 7, 2026 | $43.38 |
| April 6, 2026 | $43.86 |
| April 2, 2026 | $43.73 |
| April 1, 2026 | $43.04 |
| March 31, 2026 | $42.72 |
| March 30, 2026 | $42.83 |
| March 27, 2026 | $42.36 |
| March 26, 2026 | $41.62 |
| March 25, 2026 | $41.72 |
| March 24, 2026 | $41.61 |
| March 23, 2026 | $41.28 |
| March 20, 2026 | $40.52 |
| March 19, 2026 | $41.05 |
| March 18, 2026 | $41.82 |
| March 17, 2026 | $42.27 |
| March 16, 2026 | $42.40 |
| March 13, 2026 | $42.39 |
| March 12, 2026 | $41.32 |
| March 11, 2026 | $40.98 |
| March 10, 2026 | $41.53 |
| March 9, 2026 | $42.34 |
| March 6, 2026 | $41.96 |
| March 5, 2026 | $41.39 |
| March 4, 2026 | $41.94 |
| March 3, 2026 | $40.84 |
| March 2, 2026 | $41.72 |
| Feb. 27, 2026 | $41.00 |
| Feb. 26, 2026 | $40.76 |
| Feb. 25, 2026 | $40.63 |
| Feb. 24, 2026 | $41.40 |
| Feb. 23, 2026 | $40.88 |
| Feb. 20, 2026 | $40.30 |
| Feb. 19, 2026 | $40.08 |
| Feb. 18, 2026 | $40.36 |
| Feb. 17, 2026 | $40.78 |
| Feb. 13, 2026 | $40.78 |
| Feb. 12, 2026 | $39.98 |
| Feb. 11, 2026 | $38.84 |
| Feb. 10, 2026 | $38.50 |
| Feb. 9, 2026 | $37.73 |
| Feb. 6, 2026 | $38.15 |
| Feb. 5, 2026 | $38.01 |
| Feb. 4, 2026 | $37.73 |
| Feb. 3, 2026 | $37.37 |
| Feb. 2, 2026 | $37.53 |
| Jan. 30, 2026 | $36.78 |
| Jan. 29, 2026 | $35.99 |
| Jan. 28, 2026 | $36.09 |
| Jan. 27, 2026 | $36.39 |
| Jan. 26, 2026 | $36.29 |
| Jan. 23, 2026 | $36.46 |
| Jan. 22, 2026 | $36.62 |
| Jan. 21, 2026 | $36.52 |
| Jan. 20, 2026 | $36.71 |
| Jan. 16, 2026 | $36.28 |
| Jan. 15, 2026 | $36.70 |
| Jan. 14, 2026 | $36.64 |
| Jan. 13, 2026 | $36.39 |
| Jan. 12, 2026 | $35.99 |
| Jan. 9, 2026 | $35.63 |
| Jan. 8, 2026 | $35.76 |
| Jan. 7, 2026 | $34.80 |
| Jan. 6, 2026 | $34.99 |
| Jan. 5, 2026 | $34.73 |
| Jan. 2, 2026 | $34.38 |
| Dec. 31, 2025 | $35.56 |
| Dec. 30, 2025 | $35.75 |
| Dec. 29, 2025 | $36.01 |
| Dec. 26, 2025 | $36.38 |
| Dec. 24, 2025 | $36.33 |
| Dec. 23, 2025 | $36.26 |
| Dec. 22, 2025 | $36.44 |
| Dec. 19, 2025 | $36.64 |
| Dec. 18, 2025 | $36.64 |
| Dec. 17, 2025 | $36.72 |
| Dec. 16, 2025 | $36.56 |
| Dec. 15, 2025 | $36.73 |
| Dec. 12, 2025 | $36.43 |
| Dec. 11, 2025 | $36.94 |
| Dec. 10, 2025 | $36.55 |
| Dec. 9, 2025 | $36.09 |
| Dec. 8, 2025 | $36.15 |
| Dec. 5, 2025 | $36.50 |
| Dec. 4, 2025 | $36.63 |
| Dec. 3, 2025 | $36.47 |
| Dec. 2, 2025 | $36.35 |
| Dec. 1, 2025 | $36.63 |
| Nov. 28, 2025 | $37.24 |
| Nov. 26, 2025 | $37.58 |
| Nov. 25, 2025 | $38.00 |
| Nov. 24, 2025 | $36.74 |
| Nov. 21, 2025 | $37.76 |
| Nov. 20, 2025 | $38.08 |
| Nov. 19, 2025 | $38.29 |
| Nov. 18, 2025 | $38.79 |
| Nov. 17, 2025 | $38.16 |
| Nov. 14, 2025 | $38.22 |
| Nov. 13, 2025 | $37.99 |
| Nov. 12, 2025 | $38.17 |
| Nov. 11, 2025 | $38.15 |
| Nov. 10, 2025 | $37.03 |
| Nov. 7, 2025 | $36.57 |
| Nov. 6, 2025 | $35.81 |
| Nov. 5, 2025 | $36.12 |
| Nov. 4, 2025 | $36.06 |
| Nov. 3, 2025 | $35.88 |
| Oct. 31, 2025 | $34.26 |
| Oct. 30, 2025 | $33.91 |
| Oct. 29, 2025 | $34.67 |
| Oct. 28, 2025 | $35.00 |
| Oct. 27, 2025 | $34.35 |
Key figures
- 52-week range
- $33.91–$44.81Low Oct. 30, 2025; high April 9, 2026
- Average daily volume
- 158,042Past 3 months
- Market value
- $1.48B
- Dividend yield
- 1.04%Past 12 months of regular dividends
- From 52-week high
- −22.92%
Price change
- 1 month
- −9.20%
- 3 months
- −7.94%
- Year to date
- −2.88%
- 1 year
- −5.03%
$1,000 a year ago
$1,000 put into TR at the close on Oct. 24, 2025 would be worth $950.
Price only, dividends not included.
What Wall Street says about TR
No Wall Street firm has published a rating or price-target change on TR in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Oct. 16 | $0.09 |
| Regular, paid July 9 | $0.09 |
| Regular, paid March 27 | $0.09 |
| Regular, paid Jan. 8 | $0.09 |
| Regular, paid Oct. 16, 2025 | $0.09 |
About Tootsie Roll Industries, Inc.
Tootsie Roll Industries Inc manufactures and sells confectionery products. Notable varieties include Tootsie Roll and Tootsie Pops, Charms, Blow-Pops, Dots, Junior Mints, Sugar Daddy and Sugar Babies, Andes, Dubble Bubble, Razzles among others. The company sells its products to wholesale distributors and directly to retail stores. Geographically, it generates a majority of its revenue from the United States and rest from Canada, Mexico and other regions.
- Headquarters
- Chicago, Ill.
- Employees
- 2,100
- Listed
- June 1, 1972
- Industry
- Sugar & confectionery products
In WallStreetDigest editions
No WallStreetDigest article about TR is on the site yet.