Tootsie Roll Industries, Inc. (TR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
TR Historical Performance
Short-Term Returns
TR Stock Price Trajectory (2011–2026)
As of May 8, 2026, Tootsie Roll Industries, Inc. (TR) trades at $42.74, representing a +37.3% return over the past year. The stock has delivered a +66.5% total return over five years (+9.9% 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 -10.9%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers HSY (+10.8% 1Y), MDLZ (-8.7% 1Y), and SFM (-51.7% 1Y), TR has underperformed the peer group average. Compare TR vs HSY →
TR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 41.72 | 42.84 | 41.11 | 42.74 | 106K | +2.15% |
| 2026-05-06 | 42.50 | 42.69 | 41.84 | 41.84 | 119K | -0.97% |
| 2026-05-05 | 41.83 | 42.64 | 41.52 | 42.25 | 87K | +1.05% |
| 2026-05-04 | 42.44 | 42.59 | 41.50 | 41.81 | 103K | -1.62% |
| 2026-05-01 | 42.38 | 42.77 | 41.62 | 42.50 | 129K | +0.66% |
| 2026-04-30 | 42.32 | 42.73 | 41.54 | 42.22 | 87K | -0.09% |
| 2026-04-29 | 42.81 | 43.26 | 42.10 | 42.26 | 62K | -1.79% |
| 2026-04-28 | 42.46 | 43.07 | 41.52 | 43.03 | 99K | +3.29% |
| 2026-04-27 | 41.78 | 42.37 | 40.40 | 41.66 | 117K | -0.43% |
| 2026-04-24 | 42.02 | 42.72 | 41.83 | 41.84 | 112K | -1.81% |
| 2026-04-23 | 42.06 | 43.26 | 42.02 | 42.61 | 102K | +1.82% |
| 2026-04-22 | 41.87 | 42.07 | 41.47 | 41.85 | 53K | -0.17% |
| 2026-04-21 | 41.53 | 42.05 | 41.42 | 41.92 | 69K | +0.43% |
| 2026-04-20 | 42.85 | 43.29 | 41.74 | 41.74 | 108K | -2.57% |
| 2026-04-17 | 41.99 | 42.90 | 41.65 | 42.84 | 119K | +1.84% |
| 2026-04-16 | 42.14 | 42.68 | 41.78 | 42.06 | 79K | -0.86% |
| 2026-04-15 | 42.99 | 42.99 | 42.07 | 42.43 | 90K | -1.60% |
| 2026-04-14 | 43.94 | 44.28 | 43.07 | 43.12 | 81K | -2.40% |
| 2026-04-13 | 44.08 | 44.57 | 43.29 | 44.18 | 75K | +0.05% |
| 2026-04-10 | 44.67 | 45.06 | 44.14 | 44.16 | 57K | -1.45% |
| 2026-04-09 | 43.83 | 44.96 | 43.83 | 44.81 | 99K | +1.33% |
| 2026-04-08 | 43.75 | 44.44 | 42.89 | 44.22 | 143K | +1.94% |
| 2026-04-07 | 43.98 | 44.19 | 43.32 | 43.38 | 106K | -1.09% |
| 2026-04-06 | 43.55 | 44.59 | 43.50 | 43.86 | 97K | +0.30% |
| 2026-04-02 | 43.33 | 43.79 | 42.85 | 43.73 | 91K | +1.60% |
| 2026-04-01 | 42.49 | 43.35 | 42.40 | 43.04 | 119K | +0.75% |
| 2026-03-31 | 42.89 | 43.97 | 42.18 | 42.72 | 135K | -0.26% |
| 2026-03-30 | 42.75 | 43.05 | 42.08 | 42.83 | 119K | +1.11% |
| 2026-03-27 | 41.55 | 42.73 | 41.29 | 42.36 | 110K | +1.78% |
| 2026-03-26 | 41.67 | 42.18 | 41.56 | 41.62 | 112K | -0.24% |
See TR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TR vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonTR — Frequently Asked Questions
Quick answers to the most common questions about buying TR stock.
How has TR stock performed recently?
TR returned +37.3% over the past year, beating its 5-year annualized CAGR of +9.9%. The stock trades above 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 +37.3% 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 2011-2026, downloadable in CSV format.