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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.87$38.68248,005——
2020-12-30$24.86$38.65307,468——
2020-12-29$24.84$38.63212,900——
2020-12-28$25.25$39.27238,213——
2020-12-24$25.46$39.5992,061——
2020-12-23$25.15$39.11130,032——
2020-12-22$25.11$39.05212,064——
2020-12-21$25.36$39.44165,734——
2020-12-18$25.27$39.29771,835——
2020-12-17$25.11$38.93185,436——
2020-12-16$24.98$38.73251,109——
2020-12-15$25.21$39.08197,496——
2020-12-14$25.73$39.89227,706——
2020-12-11$25.87$40.11316,901——
2020-12-10$25.02$38.79273,796——
2020-12-09$25.31$39.24299,230——
2020-12-08$25.52$39.56915,838——
2020-12-07$25.28$39.19213,974——
2020-12-04$25.48$39.50160,481——
2020-12-03$25.58$39.66124,062——
2020-12-02$25.45$39.46168,123——
2020-12-01$26.00$40.30194,153——
2020-11-30$25.94$40.21168,361——
2020-11-27$26.32$40.8178,091——
2020-11-25$26.42$40.97174,212——
2020-11-24$26.70$41.40220,183——
2020-11-23$26.42$40.97168,003——
2020-11-20$26.37$40.89371,350——
2020-11-19$26.79$41.54156,660——
2020-11-18$26.59$41.23246,094——
2020-11-17$27.16$42.11226,154——
2020-11-16$27.19$42.16205,974——
2020-11-13$26.72$41.42182,809——
2020-11-12$26.11$40.49175,048——
2020-11-11$26.29$40.76213,735——
2020-11-10$25.93$40.20285,259——
2020-11-09$24.64$38.20269,498——
2020-11-06$25.53$39.59130,868——
2020-11-05$25.02$38.80170,033——
2020-11-04$24.76$38.40191,645——
2020-11-03$24.86$38.54153,197——
2020-11-02$24.94$38.67203,467——
2020-10-30$25.02$38.80223,168——
2020-10-29$25.24$39.14287,886——
2020-10-28$25.02$38.80242,393——
2020-10-27$25.23$39.12210,511——
2020-10-26$25.39$39.37236,661——
2020-10-23$25.59$39.68162,749——
2020-10-22$25.48$39.51179,347——
2020-10-21$25.43$39.42162,152——
2020-10-20$26.10$40.46197,616——
2020-10-19$26.01$40.33228,422——
2020-10-16$25.91$40.17154,391——
2020-10-15$26.15$40.54284,901——
2020-10-14$25.94$40.21151,048——
2020-10-13$26.38$40.90204,899——
2020-10-12$26.93$41.75166,809——
2020-10-09$26.77$41.50141,137——
2020-10-08$26.50$41.08255,885——
2020-10-07$26.35$40.85171,705——
2020-10-06$26.15$40.55152,480——
2020-10-05$26.23$40.67122,868——
2020-10-02$26.24$40.68164,660——
2020-10-01$26.07$40.30213,019——
2020-09-30$25.88$40.01250,512——
2020-09-29$25.65$39.66159,764——
2020-09-28$25.53$39.46202,392——
2020-09-25$25.53$39.46148,182——
2020-09-24$25.31$39.13263,408——
2020-09-23$24.35$37.64176,362——
2020-09-22$24.83$38.39277,856——
2020-09-21$24.88$38.47300,424——
2020-09-18$25.30$39.11426,396——
2020-09-17$25.43$39.31223,646——
2020-09-16$25.61$39.59157,018——
2020-09-15$25.66$39.67124,062——
2020-09-14$25.84$39.94165,376——
2020-09-11$25.52$39.45124,420——
2020-09-10$25.64$39.63185,078——
2020-09-09$26.15$40.42168,003——
2020-09-08$26.10$40.36182,451——
2020-09-04$26.67$41.24196,422——
2020-09-03$26.50$40.96166,212——
2020-09-02$26.67$41.24285,617——
2020-09-01$26.27$40.62251,109——
2020-08-31$26.79$41.42246,930——
2020-08-28$26.91$41.60144,600——
2020-08-27$27.20$42.05169,197——
2020-08-26$27.33$42.25176,839——
2020-08-25$27.32$42.23221,138——
2020-08-24$27.13$41.94164,421——
2020-08-21$26.74$41.34499,830——
2020-08-20$26.72$41.30245,258——
2020-08-19$26.77$41.39160,122——
2020-08-18$26.94$41.65224,482——
2020-08-17$27.39$42.34178,272——
2020-08-14$27.04$41.81206,929——
2020-08-13$27.06$41.83146,749——
2020-08-12$26.99$41.73323,469——
2020-08-11$26.35$40.73281,080——
2020-08-10$26.15$40.42302,573——
2020-08-07$26.41$40.84337,200——
2020-08-06$25.84$39.94221,974——
2020-08-05$26.00$40.20288,722——
2020-08-04$26.59$41.11302,215——
2020-08-03$26.44$40.87488,487——
2020-07-31$26.55$41.04496,845——
2020-07-30$26.21$40.52224,482——
2020-07-29$26.46$40.90352,365——
2020-07-28$26.20$40.51421,859——
2020-07-27$26.06$40.29531,114——
2020-07-24$25.90$40.03601,683——
2020-07-23$27.12$41.92392,007——
2020-07-22$27.06$41.83388,664——
2020-07-21$27.67$42.78210,870——
2020-07-20$28.01$43.30250,035——
2020-07-17$28.33$43.80155,585——
2020-07-16$28.47$44.01160,958——
2020-07-15$28.69$44.36195,108——
2020-07-14$28.58$44.19213,855——
2020-07-13$27.87$43.09602,638——
2020-07-10$28.32$43.77715,954——
2020-07-09$27.52$42.54187,705——
2020-07-08$28.03$43.33201,198——
2020-07-07$28.36$43.84177,317——
2020-07-06$28.53$44.11182,332——
2020-07-02$28.78$44.50131,346——
2020-07-01$28.63$44.25183,645——
2020-06-30$28.70$44.37359,052——
2020-06-29$28.11$43.46181,615——
2020-06-26$27.39$42.35775,059——
2020-06-25$27.98$43.26260,781——
2020-06-24$28.24$43.66293,737——
2020-06-23$28.63$44.27224,721——
2020-06-22$28.98$44.80204,899——
2020-06-19$29.56$45.70344,126——
2020-06-18$29.71$45.94209,556——
2020-06-17$29.81$46.09247,408——
2020-06-16$29.78$46.04200,720——
2020-06-15$29.34$45.35273,677——
2020-06-12$28.67$44.32319,528——
2020-06-11$29.89$46.09261,378——
2020-06-10$30.96$47.75199,646——
2020-06-09$30.61$47.20196,541——
2020-06-08$30.48$47.01169,794——
2020-06-05$29.96$46.20280,483——
2020-06-04$29.70$45.79218,512——
2020-06-03$29.89$46.09266,751——
2020-06-02$29.54$45.55201,437——
2020-06-01$29.73$45.85222,691——
2020-05-29$29.83$46.00192,004——
2020-05-28$29.76$45.89174,809——
2020-05-27$29.39$45.32424,247——
2020-05-26$28.86$44.50182,212——
2020-05-22$28.39$43.78175,884——
2020-05-21$28.67$44.21276,781——
2020-05-20$28.39$43.78283,229——
2020-05-19$27.55$42.49223,646——
2020-05-18$28.73$44.31291,588——
2020-05-15$28.00$43.17442,516——
2020-05-14$28.50$43.95321,916——
2020-05-13$29.76$45.89201,198——
2020-05-12$30.41$46.89253,139——
2020-05-11$30.64$47.24222,213——
2020-05-08$30.50$47.03205,019——
2020-05-07$29.61$45.65218,273——
2020-05-06$30.76$47.44209,317——
2020-05-05$30.15$46.49326,573——
2020-05-04$29.51$45.51272,722——
2020-05-01$28.94$44.62325,140——
2020-04-30$29.42$45.37603,713——
2020-04-29$29.39$45.32302,812——
2020-04-28$29.76$45.89233,437——
2020-04-27$29.58$45.61232,004——
2020-04-24$29.65$45.72208,362——
2020-04-23$30.14$46.48242,990——
2020-04-22$30.35$46.80191,048——
2020-04-21$29.97$46.21219,825——
2020-04-20$29.55$45.58232,960——
2020-04-17$30.18$46.54231,527——
2020-04-16$30.01$46.27220,661——
2020-04-15$30.10$46.41249,318——
2020-04-14$30.99$47.78233,915——
2020-04-13$30.99$47.78277,737——
2020-04-09$31.46$48.52337,917——
2020-04-08$31.01$47.82181,615——
2020-04-07$31.61$48.74213,855——
2020-04-06$31.70$48.88296,364——
2020-04-03$30.77$47.45283,826——
2020-04-02$30.64$47.25216,243——
2020-04-01$30.07$46.36338,036——
2020-03-31$30.12$46.44389,500——
2020-03-30$31.44$48.48317,379——
2020-03-27$30.43$46.92271,169——
2020-03-26$29.30$45.19266,512——
2020-03-25$28.78$44.39304,483——
2020-03-24$29.03$44.76353,798——
2020-03-23$29.83$46.00352,365——
2020-03-20$29.31$45.20875,240——
2020-03-19$29.77$45.91730,521——
2020-03-18$30.97$47.76382,216——
2020-03-17$29.72$45.83411,112——
2020-03-16$27.99$43.16280,483——
2020-03-13$28.83$44.45316,066——
2020-03-12$26.80$41.33550,100——
2020-03-11$27.75$42.80327,767——
2020-03-10$29.06$44.81314,633——
2020-03-09$27.63$42.61187,586——
2020-03-06$28.01$43.20177,078——
2020-03-05$28.63$44.14138,988——
2020-03-04$28.52$43.97186,511——
2020-03-03$27.30$42.10153,078——
2020-03-02$27.28$42.06153,794——
2020-02-28$26.87$41.31231,527——
2020-02-27$28.39$43.66192,004——
2020-02-26$28.63$44.02124,420——
2020-02-25$28.88$44.42124,420——
2020-02-24$29.02$44.6282,151——
2020-02-21$29.33$45.10312,006——
2020-02-20$29.49$45.34112,957——
2020-02-19$28.68$44.11113,077——
2020-02-18$28.88$44.40133,853——
2020-02-14$28.52$43.85102,808——
2020-02-13$28.40$43.67106,390——
2020-02-12$27.95$42.97129,674——
2020-02-11$27.75$42.6894,688——
2020-02-10$28.21$43.39102,688——
2020-02-07$27.69$42.58147,824——
2020-02-06$28.17$43.32106,987——
2020-02-05$28.63$44.02154,988——
2020-02-04$28.54$43.8993,136——
2020-02-03$28.83$44.34166,690——
2020-01-31$28.57$43.93210,989——
2020-01-30$28.52$43.86115,107——
2020-01-29$28.25$43.44110,450——
2020-01-28$28.57$43.94123,226——
2020-01-27$29.00$44.60101,614——
2020-01-24$28.88$44.40171,227——
2020-01-23$28.68$44.11109,972——
2020-01-22$28.85$44.3767,703——
2020-01-21$28.99$44.58122,390——
2020-01-17$29.07$44.70100,420——
2020-01-16$29.47$45.3282,390——
2020-01-15$29.24$44.9686,449——
2020-01-14$29.52$45.4098,987——
2020-01-13$29.25$44.9877,494——
2020-01-10$28.90$44.4482,270——
2020-01-09$28.76$44.22109,733——
2020-01-08$28.65$44.06163,466——
2020-01-07$28.47$43.77130,032——
2020-01-06$28.48$43.80140,421——
2020-01-03$28.19$43.35142,689——
2020-01-02$28.23$43.41125,256——