Tootsie Roll Industries - 41 Year Stock Price History | TR
Historical daily share price chart and data for Tootsie Roll Industries since 1984 adjusted for splits and dividends. The latest closing stock price for Tootsie Roll Industries as of March 31, 2025 is 31.48.
- The all-time high Tootsie Roll Industries stock closing price was 42.19 on February 06, 2023.
- The Tootsie Roll Industries 52-week high stock price is 33.22, which is 5.5% above the current share price.
- The Tootsie Roll Industries 52-week low stock price is 26.78, which is 14.9% below the current share price.
- The average Tootsie Roll Industries stock price for the last 52 weeks is 29.85.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Tootsie Roll Industries Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
30.6375 |
31.5716 |
32.8500 |
29.4707 |
31.4800 |
0.57% |
| 2024 |
29.6939 |
32.0915 |
32.7045 |
26.8320 |
31.3005 |
1.38% |
| 2023 |
34.1512 |
38.4411 |
42.1906 |
27.1141 |
30.8747 |
-18.76% |
| 2022 |
31.9176 |
31.2568 |
41.0315 |
28.0003 |
38.0037 |
22.29% |
| 2021 |
27.8423 |
24.5229 |
35.1911 |
24.3503 |
31.0766 |
27.41% |
| 2020 |
26.8469 |
26.5715 |
30.8189 |
23.7315 |
24.3915 |
-9.36% |
| 2019 |
28.4138 |
24.4656 |
31.6239 |
23.9126 |
26.9104 |
6.37% |
| 2018 |
23.3109 |
26.2926 |
26.9719 |
20.8201 |
25.2988 |
-4.31% |
| 2017 |
26.5408 |
27.6368 |
28.2999 |
24.8255 |
26.4379 |
-4.70% |
| 2016 |
24.7704 |
20.7271 |
28.9978 |
20.3853 |
27.7416 |
31.00% |
| 2015 |
21.2030 |
19.4784 |
22.9440 |
18.8094 |
21.1761 |
7.40% |
| 2014 |
18.4248 |
19.7000 |
20.0084 |
16.7213 |
19.7164 |
-1.82% |
| 2013 |
18.8814 |
15.8490 |
21.5587 |
15.4578 |
20.0826 |
30.77% |
| 2012 |
14.0958 |
13.1926 |
16.5531 |
12.4713 |
15.3574 |
16.70% |
| 2011 |
14.7144 |
15.6764 |
16.4411 |
12.6545 |
13.1593 |
-14.67% |
| 2010 |
13.7181 |
14.1344 |
15.8840 |
12.3391 |
15.4209 |
10.50% |
| 2009 |
11.9727 |
12.5469 |
14.3025 |
9.6257 |
13.9559 |
11.92% |
| 2008 |
12.3070 |
12.2664 |
15.1581 |
10.4044 |
12.4691 |
-2.39% |
| 2007 |
12.8688 |
14.5767 |
14.5767 |
10.9294 |
12.7741 |
-12.39% |
| 2006 |
12.9645 |
12.5902 |
14.8309 |
11.6778 |
14.5811 |
17.93% |
| 2005 |
13.0665 |
13.8767 |
13.8767 |
12.3094 |
12.3637 |
-12.99% |
| 2004 |
13.4974 |
14.3171 |
15.3101 |
11.8682 |
14.2091 |
0.10% |
| 2003 |
12.1278 |
11.6238 |
14.5379 |
10.3432 |
14.1949 |
22.12% |
| 2002 |
14.2257 |
14.0780 |
18.0456 |
11.1513 |
11.6238 |
-18.40% |
| 2001 |
15.3253 |
15.7986 |
17.9402 |
12.7315 |
14.2456 |
-11.91% |
| 2000 |
12.4512 |
10.8501 |
16.7860 |
9.7735 |
16.1717 |
45.37% |
| 1999 |
12.7915 |
12.9302 |
15.6854 |
10.0690 |
11.1245 |
-12.59% |
| 1998 |
12.1426 |
9.9254 |
15.3180 |
9.3664 |
12.7269 |
29.76% |
| 1997 |
7.6405 |
5.9926 |
10.1644 |
5.7091 |
9.8078 |
63.67% |
| 1996 |
5.4560 |
5.6391 |
6.0871 |
5.1364 |
5.9926 |
3.92% |
| 1995 |
5.0170 |
4.2398 |
5.8165 |
4.2135 |
5.7664 |
33.79% |
| 1994 |
4.4813 |
4.8482 |
5.1602 |
3.7838 |
4.3099 |
-10.01% |
| 1993 |
4.9617 |
4.7234 |
5.5954 |
4.3692 |
4.7892 |
-1.06% |
| 1992 |
4.5458 |
4.2549 |
5.2089 |
3.7382 |
4.8405 |
13.96% |
| 1991 |
3.0416 |
2.1516 |
4.3200 |
1.9907 |
4.2477 |
94.39% |
| 1990 |
2.0299 |
1.7830 |
2.6628 |
1.6716 |
2.1851 |
20.87% |
| 1989 |
1.5388 |
1.4218 |
1.8945 |
1.2076 |
1.8078 |
26.62% |
| 1988 |
1.4253 |
1.4160 |
1.6558 |
1.2618 |
1.4277 |
1.64% |
| 1987 |
1.3272 |
1.2001 |
1.5481 |
0.9562 |
1.4046 |
20.91% |
| 1986 |
0.9400 |
0.8199 |
1.1809 |
0.7461 |
1.1617 |
39.59% |
| 1985 |
0.6267 |
0.4141 |
0.8436 |
0.3564 |
0.8322 |
97.72% |
| Sector |
Industry |
Market Cap |
Revenue |
| Consumer Staples |
Food Items - Confectionery |
$2.252B |
$0.716B |
|
Tootsie Roll Inc. is one of the country's largest candy companies and maker of such well-known brands as Tootsie Roll, Charms, Dots, Andes Thin Mints, Double Bubble and Junior Mints, has signed a two-year contract with DSC Logistics, a leading supply chain management company with a global network, for their first Regional Distribution Center (RDC) in DSC's Allentown, Pennsylvania, Logistics Center.
|
