Tootsie Roll Industries, Inc.
TRNYSEConsumer Defensive● Active
$38.39
+$0.32(+0.84%)
Market Cap$2.9B
P/E Ratio—
52W High$45.06
52W Low$31.74757
Tootsie Roll Industries, Inc.（TR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$45.06
Apr 10, 2026
-14.8% from here
5-Year Low5Y
$25.03
Sep 16, 2021
+53.4% from low
IPO Priceadj.
$0.2120
Mar 17, 1980
+18.0K% since IPO
1 Year Ago
$32.90
Jun 9, 2025
+16.7% in 1Y
5 Years Ago
$28.05
Jun 8, 2021
+36.9% in 5Y
10 Years Ago
$28.06
Jun 8, 2016
+36.8% in 10Y
Historical Price Data · TR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $38.44 | $39.16 | $38.27 | $38.39 | $38.39 | 171K | -0.13% |
| Jun 4, 2026 | $38.27 | $38.27 | $37.63 | $38.07 | $38.07 | 134K | -0.52% |
| Jun 3, 2026 | $37.34 | $38.35 | $37.14 | $37.66 | $37.66 | 197K | +0.86% |
| Jun 2, 2026 | $37.30 | $37.88 | $36.92 | $37.42 | $37.42 | 180K | +0.32% |
| Jun 1, 2026 | $37.27 | $38.15 | $37.19 | $37.45 | $37.45 | 221K | +0.48% |
| May 29, 2026 | $37.67 | $38.23 | $37.19 | $37.71 | $37.71 | 273K | +0.11% |
| May 28, 2026 | $37.70 | $38.05 | $37.16 | $37.86 | $37.86 | 179K | +0.42% |
| May 27, 2026 | $37.36 | $38.33 | $37.34 | $37.79 | $37.79 | 254K | +1.15% |
| May 26, 2026 | $39.65 | $39.91 | $37.04 | $37.40 | $37.40 | 383K | -5.67% |
| May 22, 2026 | $40.45 | $40.94 | $40.05 | $40.06 | $40.06 | 147K | -0.96% |
| May 21, 2026 | $40.25 | $40.64 | $39.46 | $40.54 | $40.54 | 84K | +0.72% |
| May 20, 2026 | $40.62 | $40.69 | $39.38 | $40.39 | $40.39 | 133K | -0.57% |
| May 19, 2026 | $41.59 | $41.98 | $40.80 | $40.86 | $40.86 | 133K | -1.76% |
| May 18, 2026 | $40.42 | $41.72 | $40.42 | $41.61 | $41.61 | 132K | +2.94% |
| May 15, 2026 | $40.57 | $41.10 | $40.00 | $40.52 | $40.52 | 148K | -0.12% |
| May 14, 2026 | $40.79 | $40.89 | $39.85 | $40.36 | $40.36 | 107K | -1.05% |
| May 13, 2026 | $40.66 | $40.96 | $39.30 | $40.57 | $40.57 | 207K | -0.22% |
| May 12, 2026 | $41.19 | $41.40 | $40.00 | $40.58 | $40.58 | 175K | -1.48% |
| May 11, 2026 | $42.28 | $42.58 | $40.78 | $40.78 | $40.78 | 205K | -3.55% |
| May 8, 2026 | $42.85 | $43.43 | $42.27 | $42.50 | $42.50 | 96K | -0.82% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TR
Jan 1 → Dec 31 · 6 years2026+5.2%$36.50 → $38.39
+5.2%
2025+23.5%$29.67 → $36.63
+23.5%
2024+0.6%$29.42 → $29.59
+0.6%
2023-20.0%$36.93 → $29.53
-20.0%
2022+20.3%$30.52 → $36.73
+20.3%
2021+6.2%$28.58 → $30.34
+6.2%
Best Year2025 · +23.5%
Worst Year2023 · -20.0%
Positive Years5 / 6
Avg Annual Return+5.9%
6Y Total Return+34.3%
6Y CAGR~+5.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in TR?
If you invested $1,000 in TR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,368
Total Return+36.8%
CAGR~+3.2% / yr
Profit+$368
Based on Jun 8, 2016 · $28.06Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Tootsie Roll Industries, Inc.（TR）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $38.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TR 历史股价FMP 日线复权 OHLCV