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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$3.16$3.17343,380——
1986-12-30$3.19$3.19128,977——
1986-12-29$3.19$3.2070,351——
1986-12-26$3.22$3.22170,852——
1986-12-24$3.07$3.0835,175——
1986-12-23$3.04$3.05128,977——
1986-12-22$3.04$3.05135,677——
1986-12-19$3.09$3.10130,652——
1986-12-18$3.09$3.1041,876——
1986-12-17$3.07$3.0878,726——
1986-12-16$3.06$3.0767,001——
1986-12-15$3.10$3.1043,551——
1986-12-12$3.08$3.0878,726——
1986-12-11$3.01$3.0120,100——
1986-12-10$3.04$3.0441,876——
1986-12-09$3.03$3.0378,726——
1986-12-08$2.99$2.99108,876——
1986-12-05$3.06$3.0616,750——
1986-12-04$3.07$3.0726,800——
1986-12-03$3.04$3.0488,776——
1986-12-02$3.07$3.0763,651——
1986-12-01$3.07$3.0788,776——
1986-11-28$3.07$3.0750,251——
1986-11-26$3.04$3.0446,901——
1986-11-25$3.03$3.0361,976——
1986-11-24$3.00$3.00102,176——
1986-11-21$3.04$3.0431,825——
1986-11-20$3.07$3.07118,927——
1986-11-19$2.97$2.97102,176——
1986-11-18$2.99$2.9960,301——
1986-11-17$3.01$3.0138,526——
1986-11-14$3.09$3.0968,676——
1986-11-13$2.99$2.9995,476——
1986-11-12$3.07$3.07298,154——
1986-11-11$2.97$2.97105,526——
1986-11-10$2.78$2.7880,401——
1986-11-07$2.75$2.7553,601——
1986-11-06$2.72$2.7248,576——
1986-11-05$2.72$2.7280,401——
1986-11-04$2.72$2.7211,725——
1986-11-03$2.69$2.6992,126——
1986-10-31$2.69$2.6972,026——
1986-10-30$2.63$2.6346,901——
1986-10-29$2.61$2.6156,951——
1986-10-28$2.55$2.5526,800——
1986-10-27$2.45$2.4520,100——
1986-10-24$2.43$2.4321,775——
1986-10-23$2.46$2.4680,401——
1986-10-22$2.48$2.4810,050——
1986-10-21$2.48$2.4856,951——
1986-10-20$2.52$2.5241,876——
1986-10-17$2.51$2.5118,425——
1986-10-16$2.51$2.5145,226——
1986-10-15$2.54$2.5421,775——
1986-10-14$2.52$2.5220,100——
1986-10-13$2.54$2.5413,400——
1986-10-10$2.57$2.5716,750——
1986-10-09$2.56$2.5650,251——
1986-10-08$2.56$2.5626,800——
1986-10-07$2.55$2.5530,150——
1986-10-06$2.55$2.5523,450——
1986-10-03$2.55$2.5545,226——
1986-10-02$2.55$2.5535,175——
1986-10-01$2.52$2.5243,551——
1986-09-30$2.49$2.4978,726——
1986-09-29$2.49$2.4923,450——
1986-09-26$2.48$2.488,375——
1986-09-25$2.42$2.4270,351——
1986-09-24$2.45$2.4538,526——
1986-09-23$2.42$2.4221,775——
1986-09-22$2.44$2.4425,125——
1986-09-19$2.43$2.4345,226——
1986-09-18$2.43$2.4340,201——
1986-09-17$2.49$2.4946,901——
1986-09-16$2.48$2.4897,151——
1986-09-15$2.45$2.4550,251——
1986-09-12$2.45$2.45115,577——
1986-09-11$2.63$2.63117,252——
1986-09-10$2.82$2.8245,226——
1986-09-09$2.80$2.8018,425——
1986-09-08$2.82$2.8220,100——
1986-09-05$2.82$2.8258,626——
1986-09-04$2.83$2.8353,601——
1986-09-03$2.75$2.758,375——
1986-09-02$2.78$2.7838,526——
1986-08-29$2.84$2.846,700——
1986-08-28$2.83$2.8315,075——
1986-08-27$2.87$2.8798,826——
1986-08-26$2.87$2.8713,400——
1986-08-25$2.91$2.916,700——
1986-08-22$2.93$2.9320,100——
1986-08-21$2.94$2.9420,100——
1986-08-20$2.95$2.9545,226——
1986-08-19$2.99$2.9940,201——
1986-08-18$2.95$2.9583,751——
1986-08-15$2.91$2.9177,051——
1986-08-14$2.90$2.9031,825——
1986-08-13$2.87$2.87132,327——
1986-08-12$2.87$2.87113,902——
1986-08-11$2.82$2.82179,227——
1986-08-08$2.69$2.6998,826——
1986-08-07$2.60$2.6045,226——
1986-08-06$2.57$2.5720,100——
1986-08-05$2.49$2.4995,476——
1986-08-04$2.51$2.5136,850——
1986-08-01$2.54$2.5463,651——
1986-07-31$2.51$2.5120,100——
1986-07-30$2.52$2.5285,426——
1986-07-29$2.51$2.5123,450——
1986-07-28$2.51$2.5120,100——
1986-07-25$2.51$2.5110,050——
1986-07-24$2.49$2.4916,750——
1986-07-23$2.51$2.5143,551——
1986-07-22$2.54$2.5420,100——
1986-07-21$2.51$2.513,350——
1986-07-18$2.51$2.5136,850——
1986-07-17$2.49$2.4978,726——
1986-07-16$2.46$2.4638,526——
1986-07-15$2.47$2.4745,226——
1986-07-14$2.54$2.54179,227——
1986-07-11$2.64$2.6411,725——
1986-07-10$2.61$2.61105,526——
1986-07-09$2.62$2.6232,663——
1986-07-08$2.55$2.55258,791——
1986-07-07$2.73$2.7375,376——
1986-07-03$2.81$2.8145,226——
1986-07-02$2.83$2.8357,788——
1986-07-01$2.77$2.7737,688——
1986-06-30$2.69$2.690——
1986-06-27$2.69$2.69125,627——
1986-06-26$2.71$2.7117,588——
1986-06-25$2.71$2.7147,738——
1986-06-24$2.70$2.7030,150——
1986-06-23$2.61$2.6115,075——
1986-06-20$2.59$2.59118,089——
1986-06-19$2.69$2.6947,738——
1986-06-18$2.69$2.697,538——
1986-06-17$2.70$2.7020,100——
1986-06-16$2.70$2.7012,563——
1986-06-13$2.71$2.7120,100——
1986-06-12$2.71$2.7140,201——
1986-06-11$2.73$2.7327,638——
1986-06-10$2.63$2.6360,301——
1986-06-09$2.60$2.6035,175——
1986-06-06$2.65$2.65150,752——
1986-06-05$2.75$2.7560,301——
1986-06-04$2.79$2.79105,526——
1986-06-03$2.78$2.78155,777——
1986-06-02$2.67$2.67248,741——
1986-05-30$2.64$2.64359,292——
1986-05-29$2.65$2.65301,504——
1986-05-28$2.51$2.51482,406——
1986-05-27$2.38$2.3887,939——
1986-05-23$2.37$2.3722,613——
1986-05-22$2.37$2.37148,239——
1986-05-21$2.30$2.30120,602——
1986-05-20$2.15$2.15376,880——
1986-05-19$2.04$2.04218,590——
1986-05-16$2.11$2.11188,440——
1986-05-15$2.13$2.13140,702——
1986-05-14$2.23$2.23135,677——
1986-05-13$2.27$2.27168,340——
1986-05-12$2.27$2.27118,089——
1986-05-09$2.35$2.3560,301——
1986-05-08$2.33$2.33123,114——
1986-05-07$2.32$2.3232,663——
1986-05-06$2.31$2.3195,476——
1986-05-05$2.36$2.3625,125——
1986-05-02$2.36$2.3647,738——
1986-05-01$2.31$2.31108,039——
1986-04-30$2.35$2.3597,989——
1986-04-29$2.37$2.3797,989——
1986-04-28$2.41$2.4122,613——
1986-04-25$2.40$2.4027,638——
1986-04-24$2.40$2.4055,276——
1986-04-23$2.39$2.3977,889——
1986-04-22$2.37$2.3755,276——
1986-04-21$2.40$2.4035,175——
1986-04-18$2.46$2.4695,476——
1986-04-17$2.46$2.4670,351——
1986-04-16$2.49$2.4952,763——
1986-04-15$2.45$2.4532,663——
1986-04-14$2.43$2.4325,125——
1986-04-11$2.43$2.4310,050——
1986-04-10$2.44$2.4427,638——
1986-04-09$2.41$2.4145,226——
1986-04-08$2.39$2.3915,075——
1986-04-07$2.39$2.3920,100——
1986-04-04$2.38$2.3837,688——
1986-04-03$2.40$2.4065,326——
1986-04-02$2.42$2.4255,276——
1986-04-01$2.45$2.4520,100——
1986-03-31$2.44$2.4457,788——
1986-03-27$2.45$2.4572,863——
1986-03-26$2.41$2.4132,663——
1986-03-25$2.40$2.4015,075——
1986-03-24$2.43$2.437,538——
1986-03-21$2.43$2.4380,401——
1986-03-20$2.43$2.43103,014——
1986-03-19$2.40$2.4040,201——
1986-03-18$2.43$2.4317,588——
1986-03-17$2.39$2.39128,139——
1986-03-14$2.58$2.58103,014——
1986-03-13$2.61$2.6160,301——
1986-03-12$2.54$2.54103,014——
1986-03-11$2.47$2.4737,688——
1986-03-10$2.44$2.4447,738——
1986-03-07$2.45$2.4550,251——
1986-03-06$2.44$2.4482,914——
1986-03-05$2.41$2.4110,050——
1986-03-04$2.41$2.41110,551——
1986-03-03$2.41$2.41163,315——
1986-02-28$2.40$2.40736,172——
1986-02-27$2.47$2.47263,816——
1986-02-26$2.41$2.41226,128——
1986-02-25$2.50$2.5060,301——
1986-02-24$2.55$2.55180,902——
1986-02-21$2.63$2.63120,602——
1986-02-20$2.47$2.477,538——
1986-02-19$2.47$2.4735,175——
1986-02-18$2.49$2.4937,688——
1986-02-14$2.48$2.48442,206——
1986-02-13$2.41$2.4110,050——
1986-02-12$2.41$2.4187,939——
1986-02-11$2.43$2.4357,788——
1986-02-10$2.51$2.51178,390——
1986-02-07$2.51$2.5185,426——
1986-02-06$2.41$2.4195,476——
1986-02-05$2.36$2.3637,688——
1986-02-04$2.35$2.35118,089——
1986-02-03$2.30$2.3080,401——
1986-01-31$2.29$2.295,025——
1986-01-30$2.29$2.2952,763——
1986-01-29$2.28$2.28198,490——
1986-01-28$2.33$2.3320,100——
1986-01-27$2.29$2.2937,688——
1986-01-24$2.27$2.2737,688——
1986-01-23$2.26$2.2625,125——
1986-01-22$2.25$2.2565,326——
1986-01-21$2.29$2.29108,039——
1986-01-20$2.23$2.2327,638——
1986-01-17$2.25$2.2535,175——
1986-01-16$2.21$2.2147,738——
1986-01-15$2.18$2.1847,738——
1986-01-14$2.15$2.1572,863——
1986-01-13$2.17$2.17103,014——
1986-01-10$2.17$2.1740,201——
1986-01-09$2.17$2.17143,214——
1986-01-08$2.24$2.2457,788——
1986-01-07$2.27$2.2737,688——
1986-01-06$2.24$2.2440,201——
1986-01-03$2.32$2.3240,201——
1986-01-02$2.32$2.3282,914——