NYSE:TR | Historical Stock Price | TOOTSIE ROLL INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.26$0.80$2.47$7.60$23.43$72.181980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.35$2.3547,738——
1985-12-30$2.34$2.3430,150——
1985-12-27$2.31$2.3152,763——
1985-12-26$2.34$2.3430,150——
1985-12-24$2.34$2.3465,326——
1985-12-23$2.33$2.3367,838——
1985-12-20$2.31$2.3195,476——
1985-12-19$2.29$2.2945,226——
1985-12-18$2.28$2.287,538——
1985-12-17$2.30$2.3030,150——
1985-12-16$2.30$2.30130,652——
1985-12-13$2.25$2.2580,401——
1985-12-12$2.23$2.23100,501——
1985-12-11$2.27$2.2792,964——
1985-12-10$2.31$2.31195,978——
1985-12-09$2.34$2.34155,777——
1985-12-06$2.32$2.3220,100——
1985-12-05$2.35$2.3567,838——
1985-12-04$2.38$2.3867,838——
1985-12-03$2.32$2.3242,713——
1985-12-02$2.28$2.2890,451——
1985-11-29$2.24$2.2477,889——
1985-11-27$2.21$2.2127,638——
1985-11-26$2.20$2.2097,989——
1985-11-25$2.22$2.22414,568——
1985-11-22$2.23$2.23120,602——
1985-11-21$2.25$2.25118,089——
1985-11-20$2.27$2.2715,075——
1985-11-19$2.27$2.2752,763——
1985-11-18$2.25$2.2547,738——
1985-11-15$2.24$2.24125,627——
1985-11-14$2.30$2.3070,351——
1985-11-13$2.27$2.2785,426——
1985-11-12$2.34$2.3477,889——
1985-11-11$2.31$2.31130,652——
1985-11-08$2.36$2.36118,089——
1985-11-07$2.31$2.31190,953——
1985-11-06$2.39$2.39311,554——
1985-11-05$2.25$2.25118,089——
1985-11-04$2.20$2.20216,078——
1985-11-01$2.07$2.0727,638——
1985-10-31$2.07$2.07120,602——
1985-10-30$2.02$2.02105,526——
1985-10-29$2.08$2.0825,125——
1985-10-28$2.10$2.1062,813——
1985-10-25$2.09$2.0955,276——
1985-10-24$2.11$2.1170,351——
1985-10-23$2.12$2.1270,351——
1985-10-22$2.07$2.0762,813——
1985-10-21$2.01$2.0170,351——
1985-10-18$2.07$2.07178,390——
1985-10-17$1.99$1.99143,214——
1985-10-16$1.95$1.9542,713——
1985-10-15$1.93$1.9357,788——
1985-10-14$1.93$1.9360,301——
1985-10-11$1.95$1.9525,125——
1985-10-10$1.95$1.957,538——
1985-10-09$1.93$1.9337,688——
1985-10-08$1.93$1.9355,276——
1985-10-07$1.92$1.9250,251——
1985-10-04$1.90$1.9090,451——
1985-10-03$1.84$1.8445,226——
1985-10-02$1.84$1.847,538——
1985-10-01$1.84$1.8422,613——
1985-09-30$1.84$1.8415,075——
1985-09-26$1.83$1.8320,100——
1985-09-25$1.86$1.8627,638——
1985-09-24$1.89$1.8955,276——
1985-09-23$1.89$1.8952,763——
1985-09-20$1.86$1.8692,964——
1985-09-19$1.81$1.8112,563——
1985-09-18$1.80$1.8010,050——
1985-09-17$1.81$1.81125,627——
1985-09-16$1.85$1.855,025——
1985-09-13$1.84$1.84128,139——
1985-09-12$1.85$1.8537,688——
1985-09-11$1.88$1.8822,613——
1985-09-10$1.91$1.9172,863——
1985-09-09$1.90$1.9047,738——
1985-09-06$1.88$1.8847,738——
1985-09-05$1.90$1.9030,150——
1985-09-04$1.87$1.8742,713——
1985-09-03$1.88$1.88128,139——
1985-08-30$1.95$1.9550,251——
1985-08-29$1.92$1.9265,326——
1985-08-28$1.91$1.9175,376——
1985-08-27$1.89$1.8992,964——
1985-08-26$1.81$1.8132,663——
1985-08-23$1.82$1.825,025——
1985-08-22$1.82$1.8240,201——
1985-08-21$1.81$1.8147,738——
1985-08-20$1.81$1.8162,813——
1985-08-19$1.82$1.8240,201——
1985-08-16$1.80$1.8097,989——
1985-08-15$1.79$1.7937,688——
1985-08-14$1.79$1.7975,376——
1985-08-13$1.80$1.8035,175——
1985-08-12$1.80$1.80447,231——
1985-08-09$1.83$1.83160,802——
1985-08-08$1.80$1.80211,053——
1985-08-07$1.73$1.73133,164——
1985-08-06$1.81$1.8125,125——
1985-08-05$1.82$1.8247,738——
1985-08-02$1.84$1.84100,501——
1985-08-01$1.83$1.8310,050——
1985-07-31$1.83$1.8350,251——
1985-07-30$1.84$1.84135,677——
1985-07-29$1.84$1.8430,150——
1985-07-26$1.86$1.8612,563——
1985-07-25$1.87$1.8755,276——
1985-07-24$1.87$1.8775,376——
1985-07-23$1.86$1.8645,226——
1985-07-22$1.90$1.9075,376——
1985-07-19$1.91$1.9182,914——
1985-07-18$1.95$1.9532,663——
1985-07-17$1.99$1.9975,376——
1985-07-16$1.97$1.9767,838——
1985-07-15$1.99$1.9920,100——
1985-07-12$1.99$1.9925,125——
1985-07-11$1.98$1.9855,276——
1985-07-10$1.99$1.99329,142——
1985-07-09$1.95$1.95241,203——
1985-07-08$1.95$1.9522,613——
1985-07-05$1.95$1.9572,863——
1985-07-03$1.97$1.9720,100——
1985-07-02$1.97$1.9795,476——
1985-07-01$1.97$1.97251,253——
1985-06-28$1.97$1.97100,501——
1985-06-27$1.95$1.9540,201——
1985-06-26$1.93$1.9340,201——
1985-06-25$1.90$1.9040,201——
1985-06-24$1.90$1.9020,100——
1985-06-21$1.89$1.89133,164——
1985-06-20$1.84$1.8432,663——
1985-06-19$1.86$1.86135,677——
1985-06-18$1.89$1.8985,426——
1985-06-17$1.88$1.8830,150——
1985-06-14$1.84$1.8435,175——
1985-06-13$1.84$1.8455,276——
1985-06-12$1.85$1.8530,150——
1985-06-11$1.88$1.8865,326——
1985-06-10$1.90$1.9032,663——
1985-06-07$1.93$1.9332,663——
1985-06-06$1.94$1.9425,125——
1985-06-05$1.97$1.97155,777——
1985-06-04$1.95$1.95273,866——
1985-06-03$1.96$1.96108,039——
1985-05-31$1.97$1.97135,677——
1985-05-30$1.97$1.9795,476——
1985-05-29$1.93$1.9317,588——
1985-05-28$1.95$1.95130,652——
1985-05-24$1.95$1.95211,053——
1985-05-23$1.94$1.94118,089——
1985-05-22$1.80$1.80359,292——
1985-05-21$1.87$1.87105,526——
1985-05-20$1.98$1.9847,738——
1985-05-17$1.99$1.9925,125——
1985-05-16$1.99$1.99386,930——
1985-05-15$1.99$1.99173,365——
1985-05-14$2.03$2.03168,340——
1985-05-13$2.06$2.06306,529——
1985-05-10$1.96$1.96128,139——
1985-05-09$1.90$1.90253,766——
1985-05-08$1.90$1.90424,618——
1985-05-07$1.73$1.7327,638——
1985-05-06$1.72$1.7237,688——
1985-05-03$1.70$1.7047,738——
1985-05-02$1.72$1.7215,075——
1985-05-01$1.76$1.7660,301——
1985-04-30$1.77$1.7762,813——
1985-04-29$1.75$1.7545,226——
1985-04-26$1.77$1.77143,214——
1985-04-25$1.73$1.7352,763——
1985-04-24$1.72$1.7265,326——
1985-04-23$1.69$1.6942,713——
1985-04-22$1.66$1.6642,713——
1985-04-19$1.64$1.6470,351——
1985-04-18$1.65$1.6572,863——
1985-04-17$1.67$1.6765,326——
1985-04-16$1.63$1.6325,125——
1985-04-15$1.62$1.6280,401——
1985-04-12$1.59$1.5917,588——
1985-04-11$1.61$1.6155,276——
1985-04-10$1.59$1.5972,863——
1985-04-09$1.57$1.5735,175——
1985-04-08$1.56$1.56163,315——
1985-04-04$1.50$1.5042,713——
1985-04-03$1.55$1.5550,251——
1985-04-02$1.55$1.5565,326——
1985-04-01$1.54$1.54253,766——
1985-03-29$1.49$1.4935,175——
1985-03-28$1.50$1.5072,863——
1985-03-27$1.45$1.457,538——
1985-03-26$1.45$1.4555,276——
1985-03-25$1.43$1.4395,476——
1985-03-22$1.43$1.4340,201——
1985-03-21$1.43$1.4387,939——
1985-03-20$1.44$1.4477,889——
1985-03-19$1.46$1.46140,702——
1985-03-18$1.50$1.50103,014——
1985-03-15$1.49$1.49130,652——
1985-03-14$1.51$1.5170,351——
1985-03-13$1.46$1.46103,014——
1985-03-12$1.44$1.44221,103——
1985-03-11$1.47$1.47188,440——
1985-03-08$1.50$1.50502,507——
1985-03-07$1.63$1.63434,668——
1985-03-06$1.50$1.50361,805——
1985-03-05$1.39$1.39113,064——
1985-03-04$1.37$1.37452,256——
1985-03-01$1.36$1.36700,997——
1985-02-28$1.32$1.32386,930——
1985-02-27$1.21$1.2115,075——
1985-02-26$1.19$1.19201,003——
1985-02-25$1.18$1.1882,914——
1985-02-22$1.19$1.1922,613——
1985-02-21$1.17$1.1720,100——
1985-02-20$1.19$1.1917,588——
1985-02-19$1.18$1.1857,788——
1985-02-15$1.17$1.17263,816——
1985-02-14$1.15$1.15135,677——
1985-02-13$1.11$1.11123,114——
1985-02-12$1.04$1.04439,693——
1985-02-11$1.07$1.0750,251——
1985-02-08$1.07$1.0792,964——
1985-02-07$1.10$1.10113,064——
1985-02-06$1.10$1.10125,627——
1985-02-05$1.12$1.1272,863——
1985-02-04$1.10$1.10130,652——
1985-02-01$1.12$1.12145,727——
1985-01-31$1.14$1.1415,075——
1985-01-30$1.14$1.147,538——
1985-01-29$1.16$1.1617,588——
1985-01-28$1.15$1.1575,376——
1985-01-25$1.16$1.1647,738——
1985-01-24$1.16$1.16103,014——
1985-01-23$1.16$1.1652,763——
1985-01-22$1.17$1.1720,100——
1985-01-21$1.15$1.15449,743——
1985-01-18$1.14$1.1430,150——
1985-01-17$1.14$1.14103,014——
1985-01-16$1.15$1.15118,089——
1985-01-15$1.18$1.1815,075——
1985-01-14$1.18$1.1842,713——
1985-01-11$1.17$1.17434,668——
1985-01-10$1.20$1.2040,201——
1985-01-09$1.19$1.192,513——
1985-01-08$1.19$1.1932,663——
1985-01-07$1.17$1.17110,551——
1985-01-04$1.15$1.1527,638——
1985-01-03$1.17$1.17100,501——
1985-01-02$1.21$1.2135,175——