Tootsie Roll Industries (TR) Stock Chart & Stock Price History $30.36 +0.64 (+2.15%) (As of 09/3/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Tootsie Roll Industries Stock Price Performance5 Day Performance+2.50%1 Month Performance+0.66%3 Month Performance+3.44%6 Month Performance-6.67%Year-To-Date Performance-8.66%1 Year Performance-4.44% Receive TR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Tootsie Roll Industries and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyObama’s final twist in Appalachia Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. Hopelessness abounds. And looking in, the future here looks bleak for these forgotten souls. But in a strange twist of fate, something miraculous is taking place…Go here now to watch my new documentary TR Stock Chart for Tuesday, September, 3, 2024 TR Chart by TradingView Tootsie Roll Industries Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/03/2024$29.72$30.36+2.15%$30.36$29.56143,689 shs$2.17 billion09/02/2024$29.72$29.72$29.94$29.55164,100 shs$2.13 billion08/30/2024$29.62$29.72+0.34%$29.94$29.58164,158 shs$2.13 billion08/29/2024$29.97$29.62-1.17%$30.14$29.53151,218 shs$2.12 billion08/28/2024$30.16$29.97-0.63%$30.25$29.612.30 million shs$2.14 billion08/27/2024$29.76$30.16+1.34%$30.89$29.96583,354 shs$2.16 billion Get the Latest News and Ratings for TR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Tootsie Roll Industries and its competitors with MarketBeat's FREE daily newsletter. 08/26/2024$28.93$29.76+2.87%$29.82$29.05245,902 shs$2.13 billion08/23/2024$28.55$28.93+1.33%$29.24$28.55222,599 shs$2.07 billion08/22/2024$28.41$28.55+0.49%$28.80$28.29261,083 shs$2.04 billion08/21/2024$28.26$28.41+0.55%$28.61$28.30212,370 shs$2.03 billion08/20/2024$28.57$28.26-1.10%$28.84$28.24208,516 shs$2.02 billion08/19/2024$28.40$28.57+0.60%$28.83$28.35106,496 shs$2.04 billion08/16/2024$28.21$28.41+0.73%$28.45$27.9589,068 shs$2.03 billion08/15/2024$28.22$28.21-0.05%$28.58$28.12118,603 shs$2.02 billion08/14/2024$28.10$28.22+0.43%$28.35$28.08144,860 shs$2.02 billion08/13/2024$28.04$28.10+0.21%$28.23$27.61182,405 shs$2.01 billion08/12/2024$28.56$28.04-1.82%$28.90$27.58180,081 shs$2.01 billion08/09/2024$28.72$28.56-0.56%$28.64$28.40113,698 shs$2.04 billion08/08/2024$28.82$28.72-0.33%$29.00$28.6862,830 shs$2.05 billion08/07/2024$29.14$28.82-1.12%$29.41$28.7983,597 shs$2.06 billion08/06/2024$29.32$29.14-0.61%$29.71$29.1090,875 shs$2.08 billion08/05/2024$30.16$29.32-2.79%$29.99$29.02130,659 shs$2.10 billion08/02/2024$30.50$30.14-1.18%$30.48$30.08131,055 shs$2.16 billion08/01/2024$30.86$30.50-1.17%$30.88$30.38114,013 shs$2.18 billion07/31/2024$30.32$30.86+1.78%$31.15$30.20106,713 shs$2.21 billion07/30/2024$30.52$30.32-0.66%$30.58$30.2492,803 shs$2.17 billion07/29/2024$30.33$30.52+0.63%$30.73$30.2798,500 shs$2.18 billion07/26/2024$30.53$30.39-0.46%$30.88$30.0996,297 shs$2.17 billion07/25/2024$29.59$30.53+3.18%$31.12$29.52159,640 shs$2.18 billion07/24/2024$29.97$29.59-1.27%$30.84$29.492.20 million shs$2.12 billion07/23/2024$29.67$29.97+1.01%$29.98$28.72323,700 shs$2.14 billion07/22/2024$29.99$29.67-1.07%$30.08$29.04240,387 shs$2.12 billion07/19/2024$30.22$29.97-0.83%$30.48$29.90141,844 shs$2.14 billion07/18/2024$30.27$30.22-0.17%$30.62$30.0094,901 shs$2.16 billion07/17/2024$30.24$30.27+0.12%$30.84$29.94135,479 shs$2.16 billion07/16/2024$29.39$30.24+2.88%$30.25$29.52110,521 shs$2.16 billion07/15/2024$29.78$29.39-1.31%$29.95$29.18151,465 shs$2.10 billion07/12/2024$29.62$29.78+0.54%$30.10$29.5979,590 shs$2.13 billion07/11/2024$29.60$29.62+0.08%$30.04$29.4784,063 shs$2.12 billion07/10/2024$29.14$29.60+1.56%$29.62$29.1198,948 shs$2.12 billionMy grim warning about AI stocks (Ad)Today, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S. housing… it's in artificial intelligence. And unless you know what’s really going on in this sector, you could be wiped out. You see, while there is no doubt that the recent advancements in artificial intelligence are game-changing and will drive colossal innovation in every sector of the economy... There's also no escaping that The Big AI Die-Up is coming.So go here now to read my new report The Big AI Die-Up… while you still can.07/09/2024$29.37$29.14-0.78%$29.43$29.0369,012 shs$2.08 billion07/08/2024$30.09$29.37-2.39%$30.16$29.2694,125 shs$2.10 billion07/05/2024$29.62$30.07+1.52%$30.08$29.40123,756 shs$2.15 billion07/04/2024$29.62$29.62$30.03$29.6173,087 shs$2.12 billion07/03/2024$29.99$29.62-1.23%$30.03$29.6173,087 shs$2.12 billion07/02/2024$29.99$29.99$30.35$29.54107,274 shs$2.14 billion07/01/2024$30.57$29.99-1.90%$30.80$29.96117,630 shs$2.14 billion06/28/2024$30.93$30.58-1.13%$30.81$30.16169,740 shs$2.19 billion06/27/2024$32.06$30.93-3.52%$31.98$30.81264,590 shs$2.21 billion06/26/2024$31.92$32.06+0.44%$32.22$31.132.25 million shs$2.29 billion06/25/2024$29.79$31.92+7.15%$33.00$30.06683,419 shs$2.28 billion06/24/2024$28.13$29.79+5.90%$30.15$28.69193,189 shs$2.13 billion06/21/2024$28.61$28.18-1.50%$28.91$28.18340,184 shs$2.02 billion06/20/2024$28.50$28.61+0.39%$28.66$28.2684,950 shs$2.05 billion06/19/2024$28.48$28.50+0.07%$29.00$28.4192,780 shs$2.04 billion06/18/2024$28.89$28.48-1.40%$29.00$28.4392,780 shs$2.04 billion06/17/2024$29.22$28.89-1.15%$29.01$28.7197,406 shs$2.07 billion06/14/2024$28.91$29.22+1.07%$29.24$28.61119,122 shs$2.09 billion06/13/2024$28.77$28.91+0.49%$29.05$28.4282,425 shs$2.07 billion06/12/2024$28.97$28.77-0.69%$29.28$28.5186,500 shs$2.06 billion06/11/2024$28.63$28.97+1.19%$29.04$28.4584,364 shs$2.07 billion06/10/2024$28.81$28.63-0.62%$28.78$28.4286,315 shs$2.05 billion06/07/2024$29.36$28.88-1.63%$29.29$28.8550,574 shs$2.07 billion06/06/2024$29.09$29.36+0.93%$29.62$28.9255,200 shs$2.10 billion06/05/2024$29.57$29.09-1.62%$29.33$29.0048,700 shs$2.08 billion06/04/2024$29.35$29.57+0.75%$29.57$29.0551,738 shs$2.11 billion06/03/2024$29.26$29.35+0.31%$29.45$29.1072,922 shs$2.10 billion Related Companies: POST Stock Chart FLO Stock Chart LANC Stock Chart CALM Stock Chart JJSF Stock Chart THS Stock Chart JBSS Stock Chart HAIN Stock Chart BGS Stock Chart CVGW Stock Chart Receive TR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tootsie Roll Industries and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:TR) was last updated on 9/3/2024 by MarketBeat.com Staff From Our PartnersPre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...Mode Mobile | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredWrite this ticker symbol down…A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...StocksToTrade | SponsoredThese 2 simple sentences turn every Friday into payday?Most people have never heard of Jim Fink. Behind his humble demeanor and insistence on personal privacy... ...Investing Daily | SponsoredCNBC’s ‘Prophet’ issues urgent Fed warning"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...Stansberry Research | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredGrab this ETF paying a huge 22% dividendImagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...Investors Alley | SponsoredKamala Harris and The Woke Progressive NightmareNew research from Jim Rickards - former advisor to the CIA - reveals shocking predictions about an “Election M...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Tootsie Roll Industries, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Tootsie Roll Industries With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.