Tootsie Roll Industries, Inc. (TR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +4.3%
- 3M
- -2.0%
- YTD
- +10.1%
- 1Y
- +12.1%
- 3Y
- +12.8%
- 5Y
- +7.2%
Loading 10-year price history...
TR Historical Performance
TR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -18.2%
- 2003 annual price return
- +20.9%
- 2004 annual price return
- -1.8%
- 2005 annual price return
- -11.9%
- 2006 annual price return
- +14.4%
- 2007 annual price return
- -13.6%
- 2008 annual price return
- +0.1%
- 2009 annual price return
- +9.4%
- 2010 annual price return
- +7.6%
- 2011 annual price return
- -17.2%
- 2012 annual price return
- +12.5%
- 2013 annual price return
- +25.3%
- 2014 annual price return
- -1.1%
- 2015 annual price return
- +7.6%
- 2016 annual price return
- +32.4%
- 2017 annual price return
- -5.3%
- 2018 annual price return
- -5.0%
- 2019 annual price return
- +8.8%
- 2020 annual price return
- -9.2%
- 2021 annual price return
- +25.0%
- 2022 annual price return
- +20.3%
- 2023 annual price return
- -20.5%
- 2024 annual price return
- -3.6%
- 2025 annual price return
- +22.8%
- 2026 annual price return
- +5.8%
TR Stock Price Trajectory (1980–2026)
As of November 8, 2026, Tootsie Roll Industries, Inc. (TR) trades at $38.97, representing a +12.1% return over the past year. The stock has delivered a +47.9% total return over five years (+7.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $47.96 on January 27, 2021. From this peak, TR has corrected -18.7%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers HSY (+6.2% 1Y), MDLZ (+17.5% 1Y), and SFM (-36.9% 1Y), TR has underperformed the peer group average. Compare TR vs HSY →
TR Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 38.25 | 39.08 | 38.25 | 38.97 | 146K | -0.28% |
| 2026-11-05 | 39.66 | 39.96 | 38.47 | 39.08 | 193K | -0.10% |
| 2026-11-04 | 38.84 | 39.30 | 38.50 | 39.12 | 156K | +2.73% |
| 2026-11-03 | 37.85 | 38.58 | 37.69 | 38.08 | 257K | -0.34% |
| 2026-11-02 | 37.19 | 38.29 | 37.08 | 38.21 | 166K | +3.66% |
| 2026-10-30 | 37.52 | 37.71 | 36.71 | 36.86 | 199K | +0.85% |
| 2026-10-29 | 36.21 | 36.73 | 35.59 | 36.55 | 208K | +2.32% |
| 2026-10-28 | 34.48 | 35.73 | 34.46 | 35.72 | 290K | +3.42% |
| 2026-10-27 | 34.15 | 34.72 | 34.12 | 34.54 | 277K | 0.00% |
| 2026-10-26 | 34.65 | 34.82 | 33.95 | 34.54 | 204K | -0.69% |
| 2026-10-23 | 37.05 | 37.48 | 34.54 | 34.78 | 278K | -6.48% |
| 2026-10-22 | 36.53 | 37.26 | 36.50 | 37.19 | 184K | +2.17% |
| 2026-10-21 | 36.84 | 36.93 | 35.74 | 36.40 | 208K | -1.36% |
| 2026-10-20 | 37.65 | 37.84 | 36.89 | 36.90 | 139K | -0.97% |
| 2026-10-19 | 37.84 | 38.15 | 37.19 | 37.26 | 164K | -2.54% |
| 2026-10-16 | 38.72 | 38.80 | 38.19 | 38.23 | 140K | -0.31% |
| 2026-10-15 | 38.80 | 39.49 | 38.27 | 38.35 | 139K | +0.31% |
| 2026-10-14 | 37.96 | 38.26 | 37.55 | 38.23 | 128K | +1.54% |
| 2026-10-13 | 38.15 | 38.45 | 37.61 | 37.65 | 106K | -0.16% |
| 2026-10-12 | 37.36 | 38.01 | 37.33 | 37.71 | 134K | +0.61% |
| 2026-10-09 | 37.46 | 37.82 | 37.13 | 37.48 | 110K | -0.29% |
| 2026-10-08 | 36.98 | 37.70 | 36.93 | 37.59 | 146K | +1.84% |
| 2026-10-07 | 37.36 | 37.53 | 36.84 | 36.91 | 187K | -1.20% |
| 2026-10-06 | 37.49 | 37.91 | 37.28 | 37.36 | 122K | -0.66% |
| 2026-10-05 | 38.11 | 38.20 | 37.61 | 37.61 | 175K | -1.00% |
| 2026-10-02 | 38.09 | 38.51 | 37.86 | 37.99 | 143K | +0.40% |
| 2026-10-01 | 37.50 | 37.85 | 37.23 | 37.84 | 177K | +0.72% |
| 2026-09-30 | 38.16 | 38.21 | 37.40 | 37.57 | 183K | -1.16% |
| 2026-09-29 | 37.43 | 38.03 | 37.35 | 38.01 | 156K | +0.61% |
| 2026-09-28 | 37.75 | 38.14 | 37.52 | 37.78 | 224K | -0.68% |
| 2026-09-25 | 37.65 | 38.15 | 37.40 | 38.04 | 462K | +0.74% |
| 2026-09-24 | 38.05 | 38.24 | 37.60 | 37.76 | 160K | -0.55% |
| 2026-09-23 | 37.70 | 37.99 | 37.45 | 37.97 | 111K | +1.17% |
| 2026-09-22 | 37.49 | 37.83 | 37.37 | 37.53 | 108K | +0.72% |
| 2026-09-21 | 37.15 | 37.49 | 37.15 | 37.26 | 128K | -0.90% |
| 2026-09-18 | 37.46 | 37.60 | 36.78 | 37.60 | 451K | -0.24% |
| 2026-09-17 | 38.16 | 38.16 | 37.51 | 37.69 | 156K | -0.71% |
| 2026-09-16 | 37.74 | 38.16 | 37.74 | 37.96 | 131K | +0.53% |
| 2026-09-15 | 38.52 | 38.52 | 37.69 | 37.76 | 125K | -2.81% |
| 2026-09-14 | 39.38 | 39.87 | 38.08 | 38.85 | 154K | -0.10% |
| 2026-09-11 | 38.52 | 38.91 | 38.07 | 38.89 | 116K | +1.38% |
| 2026-09-10 | 38.15 | 38.42 | 37.82 | 38.36 | 164K | +0.52% |
| 2026-09-09 | 38.38 | 38.38 | 37.69 | 38.16 | 147K | -1.27% |
| 2026-09-08 | 38.81 | 38.81 | 37.83 | 38.65 | 166K | -0.34% |
| 2026-09-04 | 38.54 | 38.99 | 38.39 | 38.78 | 136K | -0.05% |
| 2026-09-03 | 39.71 | 39.74 | 38.62 | 38.80 | 182K | -2.85% |
| 2026-09-02 | 40.59 | 40.59 | 39.48 | 39.94 | 163K | -0.92% |
| 2026-09-01 | 41.09 | 41.28 | 40.28 | 40.31 | 146K | -1.35% |
| 2026-08-31 | 41.16 | 41.40 | 40.23 | 40.86 | 132K | -0.99% |
| 2026-08-28 | 41.03 | 41.32 | 40.92 | 41.27 | 98K | +0.95% |
TR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TR — Frequently Asked Questions
Quick answers to the most common questions about buying TR stock.
How has TR stock performed recently?
TR returned +12.1% over the past year, beating its 5-year annualized CAGR of +7.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is TR's all-time high price?
Tootsie Roll Industries, Inc. reached $47.96 on 2021-01-27. The 52-week high is $45.06. Current 1-year return of +12.1% places the stock closer to historical peaks.
Where can I download TR historical price data?
This page provides TR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.