American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Tootsie Roll Industries, Inc.

TR Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

TR historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of TR by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
TR Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
TR Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
TR Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in TR holdings by institutional investors

Insider Trading

Quarterly net insider trading by TR's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for TR

Quiver Logo

No former government officials on record as having lobbied for TR

Revolving Door Dashboard
Corporate Lobbying

TR Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

TR Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
TR Income Statement
TR Balance Sheet
TR Cash Flow
U.S. Patents

New TR patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to TR from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
TR News

Recent insights relating to TR

CNBC Recommendations

Recent picks made for TR stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in TR

TR Analyst Ratings

TR Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
TR Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $TR stock a Buy, Sell, or Hold?

  • What is the price target for $TR stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

TR Top Shareholders
Shareholder
Shares Held
TR Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $TR stock?

  • Who owns the most shares of $TR stock?

  • What funds own $TR stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

TR Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view TR Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About TR

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.

  • Address Chicago, IL
  • Market Cap 2.8 billion
  • Employees 2,100
  • Industrial Classification Sugar & Confectionery Products

Tootsie Roll Industries, Inc. (TR) Historical Stock Prices

Tootsie Roll Industries, Inc. (TR) closed at $37.76 on September 24, 2026. Over the past year its adjusted close ranged from $33.67 to $44.70. Daily prices go back to January 2, 2014, 3,201 trading days in all.

  • 1 month-8.77%
  • 3 months+2.44%
  • Year to date+6.67%
  • 1 year-4.32%
  • 3 years+41.07%
  • 5 years+52.28%
  • Max+98.39%
See every congressional and insider trade on the TR price chart

Quiver Premium charts TR's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 38.05 38.23 37.60 37.76 37.76 159,690
Sep 23, 2026 37.70 37.99 37.45 37.97 37.97 111,114
Sep 22, 2026 37.49 37.83 37.37 37.53 37.53 108,082
Sep 21, 2026 37.15 37.49 37.15 37.26 37.26 127,527
Sep 18, 2026 37.46 37.60 36.78 37.60 37.60 451,390
Sep 17, 2026 38.16 38.16 37.51 37.69 37.69 155,652
Sep 16, 2026 37.74 38.16 37.74 37.96 37.96 130,657
Sep 15, 2026 38.52 38.52 37.69 37.76 37.76 125,405
Sep 14, 2026 39.38 39.87 38.08 38.85 38.85 153,669
Sep 11, 2026 38.52 38.91 38.07 38.89 38.89 116,434
Sep 10, 2026 38.15 38.42 37.82 38.36 38.36 163,784
Sep 9, 2026 38.38 38.38 37.69 38.16 38.16 147,270
Sep 8, 2026 38.81 38.81 37.83 38.65 38.65 165,718
Sep 4, 2026 38.54 38.99 38.39 38.78 38.78 135,649
Sep 3, 2026 39.71 39.74 38.62 38.80 38.80 182,037
Sep 2, 2026 40.59 40.59 39.48 39.94 39.94 163,042
Sep 1, 2026 41.09 41.28 40.28 40.31 40.31 145,784
Aug 31, 2026 41.16 41.40 40.23 40.86 40.86 131,877
Aug 28, 2026 41.03 41.31 40.92 41.27 41.27 97,715
Aug 27, 2026 40.91 41.20 40.38 40.88 40.88 114,395
Aug 26, 2026 41.46 41.62 41.09 41.31 41.31 126,474
Aug 25, 2026 41.56 41.69 41.01 41.39 41.39 123,425
Aug 24, 2026 41.28 41.98 41.28 41.44 41.44 153,959
Aug 21, 2026 41.90 41.95 40.91 40.99 40.99 156,981
Aug 20, 2026 41.13 41.98 41.00 41.67 41.67 134,974
Aug 19, 2026 40.91 41.70 40.72 41.25 41.25 149,792
Aug 18, 2026 40.62 41.16 40.42 40.51 40.51 147,539
Aug 17, 2026 40.46 40.81 40.19 40.20 40.20 146,846
Aug 14, 2026 40.17 40.94 39.85 40.92 40.92 132,337
Aug 13, 2026 40.91 40.93 39.67 40.24 40.24 268,973
Aug 12, 2026 39.19 40.60 39.00 40.53 40.53 129,750
Aug 11, 2026 39.44 39.87 39.44 39.56 39.56 102,155
Aug 10, 2026 39.39 39.77 39.02 39.55 39.55 97,619
Aug 7, 2026 39.51 40.19 39.51 39.63 39.63 99,672
Aug 6, 2026 40.28 40.54 39.64 39.75 39.75 122,772
Aug 5, 2026 39.89 39.91 39.27 39.84 39.84 133,266
Aug 4, 2026 39.19 39.99 38.76 39.61 39.61 160,625
Aug 3, 2026 39.32 39.97 39.13 39.42 39.42 140,610
Jul 31, 2026 39.16 39.47 38.90 39.02 39.02 116,732
Jul 30, 2026 38.95 39.42 38.17 39.39 39.39 158,279
Jul 29, 2026 39.04 40.09 38.95 39.57 39.57 161,071
Jul 28, 2026 39.16 39.93 38.87 39.11 39.11 148,295
Jul 27, 2026 37.72 38.77 37.56 38.58 38.58 198,440
Jul 24, 2026 37.53 38.43 37.20 37.52 37.52 135,802
Jul 23, 2026 39.38 39.38 37.54 37.92 37.92 278,856
Jul 22, 2026 38.87 39.61 38.70 39.42 39.42 175,767
Jul 21, 2026 38.63 38.99 38.52 38.87 38.87 125,024
Jul 20, 2026 38.93 39.26 37.73 39.02 39.02 130,186
Jul 17, 2026 39.71 40.34 38.99 39.08 39.08 163,931
Jul 16, 2026 39.11 39.99 39.11 39.45 39.45 167,290
Jul 15, 2026 37.99 38.93 37.78 38.72 38.72 167,141
Jul 14, 2026 37.77 38.52 37.33 38.15 38.15 218,810
Jul 13, 2026 38.42 39.25 37.92 38.02 38.02 169,757
Jul 10, 2026 37.84 38.55 37.84 38.16 38.16 161,220
Jul 9, 2026 37.27 38.55 37.27 38.03 38.03 212,601
Jul 8, 2026 38.65 38.75 37.90 38.27 38.27 252,980
Jul 7, 2026 39.01 39.62 38.24 38.45 38.45 205,940
Jul 6, 2026 40.90 40.90 38.35 38.40 38.40 212,235
Jul 2, 2026 40.28 40.97 40.04 40.78 40.78 230,245
Jul 1, 2026 39.55 40.14 39.47 40.04 40.04 204,888
Jun 30, 2026 39.48 39.89 38.88 39.55 39.55 298,238
Jun 29, 2026 38.25 39.76 38.03 39.46 39.46 392,215
Jun 26, 2026 37.15 38.70 37.15 38.04 38.04 2,583,038
Jun 25, 2026 37.98 38.69 36.68 36.86 36.86 346,309
Jun 24, 2026 37.38 38.05 37.16 37.94 37.94 361,497
Jun 23, 2026 36.90 37.17 36.56 37.12 37.12 284,460
Jun 22, 2026 36.00 36.43 35.84 36.20 36.20 269,418
Jun 18, 2026$0.09 dividend 36.79 37.09 35.78 36.24 36.24 335,956
Jun 17, 2026 37.92 38.09 36.72 37.18 37.09 182,976
Jun 16, 2026 37.94 38.27 37.44 38.21 38.12 181,485
Jun 15, 2026 38.49 38.78 37.69 37.86 37.77 170,079
Jun 12, 2026 38.64 39.52 38.46 38.88 38.78 194,054
Jun 11, 2026 39.81 39.81 38.59 38.74 38.64 211,870
Jun 10, 2026 38.61 39.60 38.61 39.49 39.39 206,849
Jun 9, 2026 38.13 39.10 38.03 38.61 38.51 174,658
Jun 8, 2026 38.31 38.56 37.73 37.98 37.89 154,413
Jun 5, 2026 38.44 39.16 38.27 38.39 38.30 170,832
Jun 4, 2026 38.27 38.27 37.63 38.07 37.98 133,871
Jun 3, 2026 37.34 38.35 37.14 37.66 37.57 196,715
Jun 2, 2026 37.30 37.88 36.92 37.42 37.33 179,749
Jun 1, 2026 37.27 38.15 37.19 37.45 37.36 220,886
May 29, 2026 37.67 38.23 37.19 37.71 37.62 272,602
May 28, 2026 37.70 38.05 37.16 37.86 37.77 178,808
May 27, 2026 37.36 38.33 37.34 37.79 37.70 254,142
May 26, 2026 39.65 39.91 37.04 37.40 37.31 382,486
May 22, 2026 40.45 40.94 40.05 40.06 39.96 147,010
May 21, 2026 40.25 40.64 39.46 40.54 40.44 83,487
May 20, 2026 40.62 40.69 39.38 40.39 40.29 132,688
May 19, 2026 41.59 41.98 40.80 40.86 40.76 133,229
May 18, 2026 40.42 41.72 40.42 41.61 41.51 132,096
May 15, 2026 40.57 41.10 40.00 40.52 40.42 148,244
May 14, 2026 40.79 40.89 39.85 40.36 40.26 106,804
May 13, 2026 40.66 40.96 39.30 40.57 40.47 206,535
May 12, 2026 41.19 41.40 40.00 40.58 40.48 175,371
May 11, 2026 42.28 42.58 40.78 40.78 40.68 204,920
May 8, 2026 42.85 43.43 42.27 42.50 42.40 96,355
May 7, 2026 41.96 42.84 41.00 42.74 42.63 106,974
May 6, 2026 42.50 42.69 41.84 41.84 41.74 125,164
May 5, 2026 41.74 42.64 41.52 42.25 42.15 89,993
May 4, 2026 42.44 42.66 41.50 41.81 41.71 104,662
May 1, 2026 42.71 42.77 41.62 42.50 42.40 133,994
Apr 30, 2026 42.32 42.79 41.54 42.22 42.12 120,690
Apr 29, 2026 42.71 43.26 42.10 42.26 42.16 100,061
Apr 28, 2026 42.19 43.07 41.52 43.03 42.92 101,886
Apr 27, 2026 41.72 42.37 40.40 41.66 41.56 121,369
Apr 24, 2026 42.43 43.02 41.38 41.84 41.74 116,990
Apr 23, 2026 42.06 43.26 42.02 42.61 42.50 105,239
Apr 22, 2026 41.99 42.07 41.47 41.85 41.75 78,820
Apr 21, 2026 41.53 42.20 41.28 41.92 41.82 99,007
Apr 20, 2026 42.85 43.29 41.73 41.73 41.63 145,701
Apr 17, 2026 41.99 42.90 41.65 42.84 42.73 121,593
Apr 16, 2026 42.14 42.68 41.78 42.07 41.97 114,036
Apr 15, 2026 42.99 42.99 42.07 42.43 42.33 93,477
Apr 14, 2026 43.94 44.28 43.07 43.12 43.01 87,115
Apr 13, 2026 44.33 44.57 43.29 44.18 44.07 98,492
Apr 10, 2026 44.67 45.06 44.14 44.23 44.12 79,780
Apr 9, 2026 43.83 44.96 43.83 44.81 44.70 102,603
Apr 8, 2026 43.66 44.44 42.89 44.22 44.11 147,115
Apr 7, 2026 43.98 44.19 43.33 43.38 43.27 108,155
Apr 6, 2026 43.55 44.59 43.50 43.86 43.75 105,469
Apr 2, 2026 43.33 43.79 42.85 43.73 43.62 95,546
Apr 1, 2026 42.49 43.35 42.40 43.04 42.93 118,838
Mar 31, 2026 42.89 43.97 42.18 42.72 42.61 135,383
Mar 30, 2026 42.75 43.05 42.08 42.83 42.72 118,680
Mar 27, 2026 41.55 42.73 41.28 42.36 42.26 110,390
Mar 26, 2026 41.67 42.18 41.55 41.62 41.52 112,321
Mar 25, 2026 42.08 42.08 40.80 41.72 41.62 90,364
Mar 24, 2026 41.25 42.26 41.19 41.61 41.51 111,769
Mar 23, 2026 40.91 41.92 40.40 41.28 41.18 166,487
Mar 20, 2026 41.35 41.47 40.44 40.52 40.42 384,383
Mar 19, 2026 41.70 42.01 40.20 41.05 40.95 156,319
Mar 18, 2026 41.97 42.04 41.16 41.82 41.72 159,033
Mar 17, 2026 42.40 42.77 40.88 42.27 42.16 127,499
Mar 16, 2026 42.88 43.40 42.01 42.40 42.30 127,619
Mar 13, 2026 41.59 42.51 41.39 42.39 42.28 170,919
Mar 12, 2026 40.95 41.82 40.41 41.32 41.22 122,220
Mar 11, 2026 41.10 41.79 40.52 40.98 40.88 168,267
Mar 10, 2026 42.02 42.66 41.00 41.53 41.43 136,985
Mar 9, 2026 41.56 43.11 41.51 42.34 42.23 163,593
Mar 6, 2026 40.91 42.17 40.69 41.96 41.86 153,870
Mar 5, 2026103-for-100 split; $0.087 dividend 41.80 42.78 40.20 41.39 41.29 147,775
Mar 4, 2026 42.32 43.60 42.07 43.20 41.75 160,313
Mar 3, 2026 42.40 42.49 41.64 42.06 40.65 216,734
Mar 2, 2026 42.27 43.68 42.16 42.97 41.52 255,084
Feb 27, 2026 41.96 42.70 41.96 42.23 40.81 154,271
Feb 26, 2026 42.09 42.38 41.62 41.98 40.57 103,707
Feb 25, 2026 42.44 42.91 41.02 41.85 40.44 127,603
Feb 24, 2026 42.41 42.71 41.93 42.64 41.21 98,067
Feb 23, 2026 41.33 42.38 40.99 42.11 40.69 95,540
Feb 20, 2026 41.35 41.88 41.03 41.51 40.11 184,891
Feb 19, 2026 41.57 41.92 41.26 41.28 39.89 110,040
Feb 18, 2026 41.81 41.81 40.92 41.57 40.17 112,847
Feb 17, 2026 42.08 42.74 41.64 42.00 40.59 204,336
Feb 13, 2026 41.20 42.35 40.49 42.00 40.59 124,460
Feb 12, 2026 40.39 42.78 40.08 41.18 39.80 191,086
Feb 11, 2026 39.50 40.52 39.20 40.01 38.66 126,043
Feb 10, 2026 39.02 39.96 38.70 39.65 38.32 129,117
Feb 9, 2026 39.10 39.11 38.09 38.86 37.55 116,941
Feb 6, 2026 39.05 39.69 38.96 39.29 37.97 140,531
Feb 5, 2026 39.21 39.71 38.94 39.15 37.83 155,131
Feb 4, 2026 38.80 39.39 38.63 38.86 37.55 132,893
Feb 3, 2026 38.53 39.17 38.24 38.49 37.20 114,447
Feb 2, 2026 37.88 38.66 37.88 38.66 37.36 107,543
Jan 30, 2026 37.06 37.94 37.04 37.88 36.61 142,558
Jan 29, 2026 37.25 37.66 36.98 37.07 35.82 120,525
Jan 28, 2026 37.12 37.47 36.85 37.17 35.92 81,975
Jan 27, 2026 37.40 37.66 36.78 37.48 36.22 105,696
Jan 26, 2026 37.65 38.21 37.35 37.38 36.12 122,331
Jan 23, 2026 37.68 38.10 37.10 37.55 36.29 82,930
Jan 22, 2026 37.66 38.09 37.32 37.72 36.45 106,419
Jan 21, 2026 37.73 37.78 37.26 37.62 36.35 117,710
Jan 20, 2026 37.21 38.13 37.18 37.81 36.54 94,213
Jan 16, 2026 37.65 37.97 37.12 37.37 36.11 99,954
Jan 15, 2026 37.51 38.09 37.42 37.80 36.53 107,197
Jan 14, 2026 37.35 37.80 36.89 37.74 36.47 84,228
Jan 13, 2026 36.97 37.76 36.55 37.48 36.22 94,000
Jan 12, 2026 36.72 37.38 36.41 37.07 35.82 66,429
Jan 9, 2026 36.72 36.92 36.44 36.70 35.47 71,070
Jan 8, 2026 35.80 36.84 35.80 36.83 35.59 146,746
Jan 7, 2026 36.14 36.14 35.27 35.84 34.63 115,447
Jan 6, 2026 35.63 36.11 35.11 36.04 34.83 107,817
Jan 5, 2026 35.47 36.26 34.93 35.77 34.57 144,209
Jan 2, 2026 36.50 36.71 35.40 35.41 34.22 107,719
Dec 31, 2025 36.78 36.88 36.22 36.63 35.40 122,778
Dec 30, 2025 37.04 37.50 36.72 36.82 35.58 94,387
Dec 29, 2025 37.50 37.62 36.72 37.09 35.84 99,800
Dec 26, 2025 37.40 38.16 37.04 37.47 36.21 111,786
Dec 24, 2025$0.08738 dividend 37.55 37.56 37.17 37.42 36.16 64,748
Dec 23, 2025 37.36 37.83 37.12 37.35 36.01 116,943
Dec 22, 2025 37.62 38.02 37.13 37.53 36.18 128,010
Dec 19, 2025 37.77 38.01 37.34 37.74 36.38 379,660
Dec 18, 2025 37.80 38.38 37.73 37.74 36.38 115,594
Dec 17, 2025 37.79 38.45 37.77 37.82 36.46 131,455
Dec 16, 2025 38.03 38.34 37.59 37.66 36.31 104,999
Dec 15, 2025 37.61 37.95 37.11 37.83 36.47 125,966
Dec 12, 2025 38.09 38.42 37.41 37.52 36.17 100,993
Dec 11, 2025 37.78 38.51 37.78 38.05 36.68 130,522
Dec 10, 2025 37.12 38.00 37.12 37.65 36.30 141,245
Dec 9, 2025 37.23 37.41 36.98 37.17 35.83 105,330
Dec 8, 2025 37.53 37.71 36.93 37.23 35.89 115,037
Dec 5, 2025 37.59 37.64 37.01 37.59 36.24 70,632
Dec 4, 2025 37.56 37.86 37.35 37.73 36.37 104,739
Dec 3, 2025 37.64 38.02 37.27 37.56 36.21 136,183
Dec 2, 2025 37.77 37.81 37.20 37.44 36.09 80,860
Dec 1, 2025 38.13 38.42 37.46 37.73 36.37 140,012
Nov 28, 2025 38.92 39.05 37.94 38.36 36.98 68,447
Nov 26, 2025 39.14 39.83 38.59 38.71 37.32 183,025
Nov 25, 2025 38.05 39.33 37.99 39.14 37.73 134,253
Nov 24, 2025 38.57 38.83 37.83 37.84 36.48 211,434
Nov 21, 2025 39.51 40.06 38.56 38.89 37.49 202,095
Nov 20, 2025 39.65 40.19 38.39 39.22 37.81 131,688
Nov 19, 2025 39.72 40.22 39.41 39.44 38.02 116,773
Nov 18, 2025 39.51 40.03 39.34 39.95 38.51 134,778
Nov 17, 2025 39.41 40.12 39.30 39.30 37.89 127,974
Nov 14, 2025 39.16 39.57 38.37 39.37 37.95 107,863
Nov 13, 2025 39.35 39.58 39.02 39.13 37.72 155,225
Nov 12, 2025 39.32 39.96 39.06 39.31 37.90 163,486
Nov 11, 2025 38.32 39.47 38.13 39.29 37.88 146,217
Nov 10, 2025 37.81 38.58 37.00 38.14 36.77 139,832
Nov 7, 2025 37.23 37.76 36.72 37.67 36.32 144,120
Nov 6, 2025 37.02 37.62 36.77 36.88 35.55 107,412
Nov 5, 2025 37.46 37.91 36.94 37.20 35.86 186,574
Nov 4, 2025 36.90 37.54 36.52 37.14 35.80 213,642
Nov 3, 2025 35.19 37.00 34.53 36.96 35.63 313,061
Oct 31, 2025 34.74 35.87 34.44 35.29 34.02 249,244
Oct 30, 2025 35.80 35.84 34.80 34.93 33.67 193,248
Oct 29, 2025 35.62 36.56 35.19 35.71 34.43 227,692
Oct 28, 2025 35.15 36.50 34.74 36.05 34.75 283,431
Oct 27, 2025 37.53 37.75 35.21 35.38 34.11 296,133
Oct 24, 2025 39.89 39.95 37.31 37.46 36.11 390,504
Oct 23, 2025 41.91 42.55 39.39 39.61 38.19 299,528
Oct 22, 2025 41.79 42.81 41.66 42.49 40.96 178,285
Oct 21, 2025 42.86 42.94 41.73 41.76 40.26 152,204
Oct 20, 2025 43.50 43.78 42.44 42.68 41.15 141,633
Oct 17, 2025 43.75 44.27 43.21 43.50 41.94 192,270
Oct 16, 2025 43.37 44.24 43.23 43.68 42.11 245,915
Oct 15, 2025 42.54 43.27 42.54 43.24 41.69 113,454
Oct 14, 2025 41.85 42.81 41.55 42.50 40.97 156,431
Oct 13, 2025 43.00 43.03 41.82 41.87 40.37 161,870
Oct 10, 2025 43.36 43.68 42.76 42.93 41.39 193,915
Oct 9, 2025 43.14 43.14 42.01 43.10 41.55 131,549
Oct 8, 2025 43.20 43.23 42.41 43.14 41.59 129,909
Oct 7, 2025$0.08738 dividend 43.32 43.42 42.92 42.95 41.41 151,999
Oct 6, 2025 43.44 43.97 43.09 43.34 41.70 147,778
Oct 3, 2025 43.01 43.79 42.35 43.56 41.91 210,166
Oct 2, 2025 42.11 43.12 41.67 42.93 41.30 165,503
Oct 1, 2025 41.80 42.30 41.27 42.23 40.63 191,872
Sep 30, 2025 41.31 42.44 41.23 41.92 40.33 264,164
Sep 29, 2025 41.15 41.28 40.68 41.26 39.69 197,177
Sep 26, 2025 40.43 41.40 40.43 41.12 39.56 170,494
Sep 25, 2025 41.24 41.40 40.27 40.48 38.94 122,747
Sep 24, 2025 40.82 41.32 40.82 41.02 39.46 139,786

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Tootsie Roll Industries, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at TR, per a recent SEC DEF 14A filing. We estimate that the median employee at TOOTSIE ROLL INDUSTRIES INC is paid $73,304.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation