Stock listing

NYSE:TR Tootsie Roll Industries, Inc. Stock

Home listing (NYSE) of Tootsie Roll Industries, Inc.

Follow Tootsie Roll Industries, Inc. into a list and get an email when it puts out news.

Share price · NYSE:TR

$38.21 USD +1.35 (+3.7%)

Close on Nov 2, 2026

Past year +6.5% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: $37.08 – $38.29 USDNov 2, 2026
Volume: 166,118 sharesNov 2, 2026
Market cap: $1.65B USDAt the close on Nov 2, 2026 · price × 43.07M shares outstanding
52-week range: $33.52 – $45.06 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: $6.28M USDMedian day 146,800 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NYSE:TR · Home	$38.21 USD	+1.35 (+3.7%)	166,118	$37.19	$38.29	$37.08	$36.86	Close on Nov 2, 2026
OTC:TROLB	$39.00 USD	0.00 (0.0%)	—	$39.00	$39.00	$39.00	$39.00	Close on Oct 27, 2026
Frankfurt:TZ3	€32.40 EUR	+1.80 (+5.9%)	—	€32.40	€32.40	€32.40	€30.60	Close on Oct 30, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NYSE:TR · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	$38.21	+1.35	+3.7%	$37.19	$38.29	$37.08	166,118
Fri, Oct 30	$36.86	+0.31	+0.8%	$37.52	$37.71	$36.71	198,554
Thu, Oct 29	$36.55	+0.83	+2.3%	$36.21	$36.73	$35.59	207,979
Wed, Oct 28	$35.72	+1.18	+3.4%	$34.48	$35.73	$34.46	290,349
Tue, Oct 27	$34.54	0.00	0.0%	$34.15	$34.72	$34.13	276,822
Mon, Oct 26	$34.54	-0.24	-0.7%	$34.65	$34.82	$33.95	204,421
Fri, Oct 23	$34.78	-2.41	-6.5%	$37.05	$37.48	$34.54	277,600
Thu, Oct 22	$37.19	+0.79	+2.2%	$36.53	$37.26	$36.50	183,700
Wed, Oct 21	$36.40	-0.50	-1.4%	$36.84	$36.93	$35.74	208,100
Tue, Oct 20	$36.90	-0.36	-1.0%	$37.65	$37.84	$36.89	138,500
Mon, Oct 19	$37.26	-0.97	-2.5%	$37.84	$38.15	$37.19	163,100
Fri, Oct 16	$38.23	-0.12	-0.3%	$38.72	$38.80	$38.19	139,800
Thu, Oct 15	$38.35	+0.12	+0.3%	$38.80	$39.49	$38.27	138,500
Wed, Oct 14	$38.23	+0.58	+1.5%	$37.96	$38.26	$37.55	127,600
Tue, Oct 13	$37.65	-0.06	-0.2%	$38.15	$38.45	$37.61	106,100
Mon, Oct 12	$37.71	+0.23	+0.6%	$37.36	$38.01	$37.33	133,500
Fri, Oct 9	$37.48	-0.11	-0.3%	$37.46	$37.82	$37.13	109,900
Thu, Oct 8	$37.59	+0.68	+1.8%	$36.98	$37.70	$36.93	146,200
Wed, Oct 7	$36.91	-0.45	-1.2%	$37.36	$37.53	$36.84	186,600
Tue, Oct 6	$37.36	-0.25	-0.7%	$37.49	$37.91	$37.29	122,300
Mon, Oct 5	$37.61	-0.38	-1.0%	$38.11	$38.20	$37.61	175,400
Fri, Oct 2	$37.99	+0.15	+0.4%	$38.09	$38.51	$37.86	142,800
Thu, Oct 1	$37.84	+0.27	+0.7%	$37.50	$37.85	$37.23	176,600
Wed, Sep 30	$37.57	-0.44	-1.2%	$38.16	$38.21	$37.40	182,500
Tue, Sep 29	$38.01	+0.23	+0.6%	$37.43	$38.03	$37.35	156,000
Mon, Sep 28	$37.78	-0.26	-0.7%	$37.75	$38.14	$37.52	224,400
Fri, Sep 25	$38.04	+0.28	+0.7%	$37.65	$38.15	$37.40	462,000
Thu, Sep 24	$37.76	-0.21	-0.6%	$38.05	$38.24	$37.60	159,700
Wed, Sep 23	$37.97	+0.44	+1.2%	$37.70	$37.99	$37.45	111,100
Tue, Sep 22	$37.53	+0.27	+0.7%	$37.49	$37.83	$37.37	108,100
Mon, Sep 21	$37.26	-0.34	-0.9%	$37.15	$37.49	$37.15	127,500
Fri, Sep 18	$37.60	-0.09	-0.2%	$37.46	$37.60	$36.78	451,400
Thu, Sep 17	$37.69	-0.27	-0.7%	$38.16	$38.16	$37.51	155,700
Wed, Sep 16	$37.96	+0.20	+0.5%	$37.74	$38.16	$37.74	130,700
Tue, Sep 15	$37.76	-1.09	-2.8%	$38.52	$38.52	$37.69	125,400
Mon, Sep 14	$38.85	-0.04	-0.1%	$39.38	$39.87	$38.08	153,700
Fri, Sep 11	$38.89	+0.53	+1.4%	$38.52	$38.91	$38.07	116,400
Thu, Sep 10	$38.36	+0.20	+0.5%	$38.15	$38.42	$37.82	163,800
Wed, Sep 9	$38.16	-0.49	-1.3%	$38.38	$38.38	$37.69	147,300
Tue, Sep 8	$38.65	-0.13	-0.3%	$38.81	$38.81	$37.83	165,700
Fri, Sep 4	$38.78	-0.02	-0.1%	$38.54	$38.99	$38.39	134,600
Thu, Sep 3	$38.80	-1.14	-2.9%	$39.71	$39.75	$38.62	182,000
Wed, Sep 2	$39.94	-0.37	-0.9%	$40.59	$40.59	$39.48	163,000
Tue, Sep 1	$40.31	-0.55	-1.3%	$41.09	$41.28	$40.28	145,800
Mon, Aug 31	$40.86	-0.41	-1.0%	$41.16	$41.40	$40.23	131,700
Fri, Aug 28	$41.27	+0.39	+1.0%	$41.03	$41.32	$40.92	97,700
Thu, Aug 27	$40.88	-0.43	-1.0%	$40.91	$41.20	$40.38	114,400
Wed, Aug 26	$41.31	-0.08	-0.2%	$41.46	$41.62	$41.09	126,500
Tue, Aug 25	$41.39	-0.05	-0.1%	$41.56	$41.69	$41.01	123,400
Mon, Aug 24	$41.44	+0.45	+1.1%	$41.28	$41.98	$41.28	154,000
Fri, Aug 21	$40.99	-0.68	-1.6%	$41.90	$41.95	$40.91	157,000
Thu, Aug 20	$41.67	+0.42	+1.0%	$41.13	$41.98	$41.00	135,000
Wed, Aug 19	$41.25	+0.74	+1.8%	$40.91	$41.70	$40.72	149,800
Tue, Aug 18	$40.51	+0.31	+0.8%	$40.62	$41.17	$40.43	147,500
Mon, Aug 17	$40.20	-0.72	-1.8%	$40.46	$40.81	$40.19	146,800
Fri, Aug 14	$40.92	+0.68	+1.7%	$40.17	$40.94	$39.85	132,300
Thu, Aug 13	$40.24	-0.29	-0.7%	$40.91	$40.93	$39.67	269,000
Wed, Aug 12	$40.53	+0.97	+2.5%	$39.19	$40.60	$39.00	129,700
Tue, Aug 11	$39.56	+0.01	0.0%	$39.44	$39.87	$39.44	102,200
Mon, Aug 10	$39.55	-0.08	-0.2%	$39.39	$39.77	$39.03	97,600
Fri, Aug 7	$39.63	-0.12	-0.3%	$39.51	$40.19	$39.51	99,700
Thu, Aug 6	$39.75	-0.09	-0.2%	$40.28	$40.54	$39.64	122,800
Wed, Aug 5	$39.84	+0.23	+0.6%	$39.89	$39.91	$39.27	133,300
Tue, Aug 4	$39.61	+0.19	+0.5%	$39.19	$39.99	$38.76	160,600
Mon, Aug 3	$39.42	+0.40	+1.0%	$39.32	$39.97	$39.13	140,600

Ticker: NYSE:TR
Asset type: Stock
Sector: Consumer goods
Industry: Food & drinks
Exchange: NYSE
Currency: USD

What changed lately

Latest news release · Jun 15, 2026
Mr. Owl Brings Tootsie Roll's Flavors to Life

Latest news

Mr. Owl Brings Tootsie Roll's Flavors to Life

Jun 15, 2026

Closed $37.86 (-2.6%) on Jun 15, 2026

Mr. Owl's fresh new look

Sep 8, 2025

All Tootsie Roll Industries, Inc. news

Tootsie Roll Industries, Inc. on 6ix

Sector: Consumer goods
Industry: Food & drinks
News releases: 1 in the last 12 months · 2 in all · newest Jun 15, 2026 · oldest 2025

Where Tootsie Roll Industries, Inc. is listed

Listing	Exchange	Country	Currency
NYSE:TR · Home listing · This page	NYSE	United States	USD
OTC:TROLB	OTC	United States	USD
BOATS:TR	BOATS	United States	USD
gettex:TZ3	gettex	Germany	EUR
LS Exchange:865003	LS Exchange	Germany	EUR
Lang & Schwarz:865003	Lang & Schwarz	Germany	EUR
Stuttgart:TZ3	Stuttgart	Germany	EUR
Frankfurt:TZ3	Frankfurt	Germany	EUR
Dusseldorf:TZ3	Dusseldorf	Germany	EUR
Munich:TZ3	Munich	Germany	EUR
Tradegate:TZ3	Tradegate	Germany	EUR