Tootsie Roll Industries - 37 Year Stock Price History | TR

Historical daily share price chart and data for Tootsie Roll Industries since 1987 adjusted for splits and dividends. The latest closing stock price for Tootsie Roll Industries as of December 20, 2024 is 31.81.
  • The all-time high Tootsie Roll Industries stock closing price was 45.02 on February 06, 2023.
  • The Tootsie Roll Industries 52-week high stock price is 34.80, which is 9.4% above the current share price.
  • The Tootsie Roll Industries 52-week low stock price is 27.58, which is 13.3% below the current share price.
  • The average Tootsie Roll Industries stock price for the last 52 weeks is 30.87.
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
2024 30.7195 33.2423 33.8773 27.7951 31.8100 -0.54%
2023 35.5792 41.0147 45.0152 28.0867 31.9819 -21.13%
2022 34.2173 34.3587 43.7812 29.8822 40.5480 18.70%
2021 30.7876 27.8519 39.9683 27.6560 34.1607 23.31%
2020 30.6404 31.0918 35.0067 26.9569 27.7026 -12.02%
2019 33.4044 29.4983 37.0143 28.8317 31.4884 3.23%
2018 28.1198 31.7258 32.5259 25.1199 30.5029 -4.38%
2017 32.0406 33.3716 34.1722 29.9733 31.9011 -4.77%
2016 29.9243 25.0494 35.0149 24.6362 33.4980 30.89%
2015 25.6351 23.5545 27.7447 22.7455 25.5922 7.34%
2014 22.2937 23.8437 24.2172 20.2313 23.8423 -1.91%
2013 22.9544 19.7736 26.1004 19.2857 24.3069 26.86%
2012 17.7724 17.0645 20.7740 15.6604 19.1600 12.56%
2011 19.0606 20.2726 21.3054 16.3833 17.0213 -14.65%
2010 17.8628 18.8887 20.5410 15.9830 19.9422 6.93%
2009 16.1108 17.3368 19.1135 13.1387 18.6503 8.25%
2008 17.1164 17.4714 20.9806 14.3900 17.2292 -5.31%
2007 18.4590 21.3942 21.3942 15.5835 18.1947 -14.98%
2006 19.1653 19.0801 21.7673 17.1790 21.4008 14.22%
2005 19.9506 21.7037 21.7037 18.7172 18.7369 -15.69%
2004 21.2649 23.1602 24.1489 18.6020 22.2235 -3.22%
2003 19.7449 19.4458 23.5300 17.3035 22.9625 18.08%
2002 23.9656 24.3410 30.2692 18.6732 19.4458 -21.05%
2001 26.6971 28.2243 32.0503 22.0510 24.6309 -14.74%
2000 22.3800 20.0370 29.9868 17.6850 28.8892 40.59%
1999 23.8204 24.6911 29.1572 18.5960 20.5485 -15.44%
1998 23.3326 19.5807 29.3013 18.4786 24.2997 25.59%
1997 15.1631 12.2065 20.0689 11.6303 19.3485 58.51%
1996 11.2066 11.8754 12.4240 10.4885 12.2065 0.53%
1995 10.6393 9.2360 12.2732 9.1795 12.1421 29.33%
1994 9.8498 10.9328 11.6355 8.2534 9.3886 -13.06%
1993 11.3647 11.4660 12.6553 9.8722 10.7989 -8.10%
1992 11.2031 11.1168 12.6545 9.0884 11.7511 5.88%
1991 8.0453 6.0554 11.2877 5.6012 11.0986 80.49%
1990 5.7919 5.4114 7.5145 4.8627 6.1490 12.07%
1989 4.7104 4.4757 5.7496 3.7513 5.4866 22.10%
1988 4.5345 4.6270 5.4106 4.0916 4.4936 -2.09%
Sector Industry Market Cap Revenue
Consumer Staples Food Items - Confectionery $2.266B $0.763B
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.
Stock Name Country Market Cap PE Ratio
Hershey (HSY) United States $34.186B 19.42
Simply Good Foods (SMPL) United States $3.925B 22.99