Tootsie Roll Industries, Inc. (TR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -12.9%
- 3M
- -13.3%
- YTD
- +2.3%
- 1Y
- +13.7%
- 3Y
- +3.0%
- 5Y
- +6.1%
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
- +14.3%
- 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
- +25.2%
- 2014 annual price return
- -1.1%
- 2015 annual price return
- +7.5%
- 2016 annual price return
- +32.4%
- 2017 annual price return
- -5.3%
- 2018 annual price return
- -5.0%
- 2019 annual price return
- +8.9%
- 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
- +15.7%
- 2026 annual price return
- +19.3%
TR Stock Price Trajectory (1980–2026)
As of June 23, 2026, Tootsie Roll Industries, Inc. (TR) trades at $36.20, representing a +13.7% return over the past year. The stock has delivered a +40.6% total return over five years (+6.1% 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 -24.5%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers HSY (+1.7% 1Y), MDLZ (-9.4% 1Y), and SFM (-50.3% 1Y), TR has outperformed the peer group average. Compare TR vs HSY →
TR Historical Price Data · from 1980
Rows 1–50 of 11,713| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 35.63 | 36.43 | 35.63 | 36.20 | 266K | -0.11% |
| 2026-06-18 | 36.79 | 37.09 | 35.78 | 36.24 | 329K | -2.53% |
| 2026-06-17 | 37.92 | 38.09 | 36.72 | 37.18 | 179K | -2.70% |
| 2026-06-16 | 37.94 | 38.27 | 37.44 | 38.21 | 178K | +0.92% |
| 2026-06-15 | 38.49 | 38.78 | 37.69 | 37.86 | 163K | -2.62% |
| 2026-06-12 | 38.64 | 39.52 | 38.46 | 38.88 | 192K | +0.36% |
| 2026-06-11 | 39.81 | 39.81 | 38.63 | 38.74 | 188K | -1.90% |
| 2026-06-10 | 39.10 | 39.60 | 38.61 | 39.49 | 171K | +2.28% |
| 2026-06-09 | 38.13 | 39.10 | 38.03 | 38.61 | 172K | +1.66% |
| 2026-06-08 | 38.75 | 38.75 | 37.73 | 37.98 | 151K | -1.07% |
| 2026-06-05 | 38.74 | 39.14 | 38.33 | 38.39 | 170K | +0.84% |
| 2026-06-04 | 38.27 | 38.27 | 37.63 | 38.07 | 133K | +1.09% |
| 2026-06-03 | 37.34 | 38.25 | 37.34 | 37.66 | 191K | +0.64% |
| 2026-06-02 | 37.30 | 37.86 | 36.92 | 37.42 | 177K | -0.08% |
| 2026-06-01 | 37.81 | 38.15 | 37.19 | 37.45 | 213K | -0.69% |
| 2026-05-29 | 37.67 | 38.23 | 37.41 | 37.71 | 131K | -0.40% |
| 2026-05-28 | 37.70 | 38.05 | 37.16 | 37.86 | 179K | +0.19% |
| 2026-05-27 | 37.36 | 38.33 | 37.34 | 37.79 | 254K | +1.04% |
| 2026-05-26 | 39.65 | 39.91 | 37.04 | 37.40 | 355K | -6.64% |
| 2026-05-22 | 40.45 | 40.94 | 40.06 | 40.06 | 25K | -1.18% |
| 2026-05-21 | 40.13 | 40.64 | 39.46 | 40.54 | 80K | +0.37% |
| 2026-05-20 | 40.33 | 40.69 | 39.38 | 40.39 | 131K | -1.15% |
| 2026-05-19 | 41.43 | 41.98 | 40.82 | 40.86 | 105K | -1.80% |
| 2026-05-18 | 40.42 | 41.72 | 40.42 | 41.61 | 130K | +2.69% |
| 2026-05-15 | 40.30 | 41.10 | 40.00 | 40.52 | 146K | +0.40% |
| 2026-05-14 | 40.81 | 40.95 | 39.85 | 40.36 | 105K | -0.52% |
| 2026-05-13 | 40.25 | 40.96 | 39.30 | 40.57 | 204K | -0.02% |
| 2026-05-12 | 41.19 | 41.27 | 40.00 | 40.58 | 173K | -0.49% |
| 2026-05-11 | 41.86 | 42.58 | 40.78 | 40.78 | 201K | -4.05% |
| 2026-05-08 | 42.66 | 43.47 | 42.27 | 42.50 | 95K | -0.56% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +13.7% over the past year, beating its 5-year annualized CAGR of +6.1%. 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 +13.7% 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.