Tootsie Roll Industries, Inc TR

Open calendar →

Tootsie Roll Industries, Inc. Common Stock · Company · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 37.52 → 39.42 · 5.1%
44.81039.36133.913 1 2 3 4 5 6 7 8 9 10 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
38.8700 39.5900 38.8300 39.4200 136,686
38.6300 38.9900 38.5300 38.8700 125,000
38.9300 39.2600 37.7300 39.0200 130,200
Weekend
Weekend
39.7100 40.3400 39.0000 39.0800 163,900
39.1100 40.0000 39.1100 39.4500 167,300
37.9900 38.9300 37.7800 38.7200 167,100
37.7700 38.5200 37.3300 38.1500 218,800
38.4200 39.2500 37.9200 38.0200 169,700
Weekend
Weekend
37.8400 38.5500 37.8400 38.1600 161,200
37.2700 38.5500 37.2700 38.0300 212,600
38.6500 38.7500 37.9000 38.2700 253,000
39.0100 39.6200 38.2500 38.4500 205,900
40.9000 40.9000 38.3500 38.4000 212,200
Weekend
Weekend
No trading
40.2800 40.9700 40.0400 40.7800 230,200
39.5500 40.1400 39.4700 40.0400 204,900
39.4800 39.8900 38.8800 39.5500 298,200
38.2500 39.7600 38.0300 39.4600 392,200
Weekend
Weekend
37.1500 38.7000 37.1500 38.0400 2,583,000
37.9800 38.6900 36.6800 36.8600 346,300
37.3800 38.0500 37.1600 37.9400 361,500
36.9000 37.1700 36.5600 37.1200 284,500
36.0000 36.4300 35.8400 36.2000 269,400
Weekend
Weekend
No trading
36.7900 37.0900 35.7800 36.2400 336,000
37.9300 38.0900 36.7200 37.1800 183,000
37.9400 38.2700 37.4400 38.2100 181,500
38.4900 38.7800 37.6900 37.8600 170,100
Weekend
Weekend
38.6400 39.5200 38.4600 38.8800 194,100
39.8100 39.8100 38.5900 38.7400 211,900
38.6100 39.6000 38.6100 39.4900 206,800
38.1300 39.1000 38.0400 38.6100 174,700
38.3100 38.5700 37.7300 37.9800 154,400
Weekend
Weekend
38.4400 39.1600 38.2700 38.3900 170,800
38.2700 38.2700 37.6300 38.0700 133,900
37.3400 38.3500 37.1400 37.6600 196,700
37.3000 37.8800 36.9200 37.4200 179,700
37.2700 38.1500 37.1900 37.4500 220,900
Weekend
Weekend
37.6700 38.2300 37.1900 37.7100 272,600
37.7000 38.0500 37.1600 37.8600 178,800
37.3600 38.3300 37.3400 37.7900 254,100
39.6500 39.9100 37.0400 37.4000 382,500
No trading
Weekend
Weekend
40.4500 40.9400 40.0500 40.0600 147,000
40.2500 40.6400 39.4600 40.5400 83,500
40.6200 40.6900 39.3800 40.3900 132,700
41.5900 41.9800 40.8000 40.8600 133,200
40.4200 41.7200 40.4200 41.6100 132,100
Weekend
Weekend
40.5700 41.1000 40.0000 40.5200 148,200
40.7900 40.8900 39.8500 40.3600 106,800
40.6600 40.9600 39.3000 40.5700 206,500
41.1900 41.4000 40.0000 40.5800 175,400
10 · 8-K After market open · 11:00 ET 8-K ↗
42.2800 42.5800 40.7800 40.7800 204,900
Weekend
Weekend
9 · 10-Q After market open · 15:01 ET 10-Q ↗
42.8500 43.4300 42.2700 42.5000 96,400
41.9600 42.8400 41.0000 42.7400 107,000
42.5000 42.6900 41.8400 41.8400 125,200
41.7400 42.6400 41.5200 42.2500 90,000
42.4400 42.6600 41.5000 41.8100 104,700
Weekend
Weekend
42.7100 42.7700 41.6200 42.5000 134,000
42.3200 42.7900 41.5400 42.2200 120,700
42.7100 43.2600 42.1000 42.2600 100,100
42.1900 43.0700 41.5300 43.0300 101,900
41.7200 42.3700 40.4000 41.6600 121,400
Weekend
Weekend
42.4300 43.0300 41.3800 41.8400 117,000
8 · 8-K After market open · 11:00 ET 8-K ↗
42.0600 43.2600 42.0200 42.6100 105,200
41.9900 42.0700 41.4700 41.8500 78,800
41.5300 42.2000 41.2800 41.9200 99,000
42.8500 43.2900 41.7300 41.7300 145,700
Weekend
Weekend
41.9900 42.9000 41.6500 42.8400 121,600
42.1400 42.6800 41.7800 42.0700 114,000
42.9900 42.9900 42.0700 42.4300 93,500
43.9400 44.2800 43.0700 43.1200 87,100
44.3300 44.5700 43.2900 44.1800 98,400
Weekend
Weekend
44.6700 45.0600 44.1400 44.2300 79,800
43.8300 44.9600 43.8300 44.8100 102,600
43.6600 44.4400 42.8900 44.2200 147,100
43.9800 44.1900 43.3300 43.3800 108,200
43.5500 44.5900 43.5000 43.8600 105,500
Weekend
Weekend
No trading
43.3300 43.7900 42.8500 43.7300 95,500
42.4900 43.3500 42.4000 43.0400 118,600
42.8900 43.9700 42.1800 42.7200 135,400
42.7500 43.0500 42.0800 42.8300 118,700
Weekend
Weekend
7 · DEF 14A After market open · 09:31 ET DEF 14A ↗
41.5500 42.7300 41.2900 42.3600 110,400
41.6700 42.1800 41.5600 41.6200 112,300
42.0800 42.0800 40.8100 41.7200 90,400
41.2500 42.2600 41.1900 41.6100 111,800
40.9100 41.9200 40.4000 41.2800 166,500
Weekend
Weekend
41.3500 41.4700 40.4400 40.5200 384,400
41.7000 42.0100 40.2000 41.0500 156,300
41.9700 42.0400 41.1600 41.8200 159,000
42.4000 42.7800 40.8900 42.2700 127,500
42.8800 43.4000 42.0100 42.4000 127,600
Weekend
Weekend
41.5900 42.5100 41.3900 42.3900 170,900
40.9500 41.8200 40.4200 41.3200 122,200
41.1000 41.7900 40.5200 40.9800 168,300
42.0200 42.6600 41.0000 41.5300 137,000
41.5600 43.1100 41.5100 42.3400 163,600
Weekend
Weekend
40.9100 42.1700 40.6900 41.9600 153,900
41.8000 42.7800 40.2100 41.3900 147,800
41.0874 42.3398 40.8447 41.9417 165,109
41.1651 41.2524 40.4272 40.8349 223,201
41.0388 42.4078 40.9320 41.7184 262,753
Weekend
Weekend
6 · 10-K After-hours · 16:30 ET 10-K ↗
40.7379 41.4563 40.7379 41.0000 158,929
40.8641 41.1456 40.4078 40.7573 106,811
41.2039 41.6602 39.8252 40.6311 131,428
41.1748 41.4660 40.7087 41.3981 101,043
40.1262 41.1456 39.8058 40.8835 98,365
Weekend
Weekend
40.1456 40.6602 39.8447 40.3010 190,447
40.3592 40.6990 40.0583 40.0777 113,300
40.5922 40.5922 39.7282 40.3592 116,184
40.8544 41.4951 40.4272 40.7767 210,429
No trading
Weekend
Weekend
40.0000 41.1262 39.3107 40.7767 128,235
5 · 8-K After market open · 11:00 ET 8-K ↗
39.2136 41.5340 38.9126 39.9806 196,833
38.3495 39.3398 38.0583 38.8447 129,780
37.8835 38.7961 37.5728 38.4951 132,973
37.9612 37.9709 36.9806 37.7282 120,407
Weekend
Weekend
37.9126 38.5340 37.8252 38.1456 144,715
38.0680 38.5534 37.8058 38.0097 159,753
37.6699 38.2427 37.5049 37.7282 136,887
37.4078 38.0291 37.1359 37.3689 117,832
36.7767 37.5340 36.7767 37.5340 110,725
Weekend
Weekend
35.9806 36.8349 35.9612 36.7767 146,878
36.1651 36.5631 35.9029 35.9903 124,115
36.0388 36.3786 35.7767 36.0874 84,460
36.3107 36.5631 35.7087 36.3884 108,871
36.5534 37.0971 36.2621 36.2913 125,969
Weekend
Weekend
36.5825 37.0000 36.0194 36.4563 85,387
36.5631 36.9806 36.2330 36.6214 109,592
36.6311 36.6893 36.1748 36.5243 121,128
36.1262 37.0194 36.0971 36.7087 97,026
No trading
Weekend
Weekend
36.5534 36.8641 36.0388 36.2816 102,897
36.4175 36.9806 36.3301 36.6990 110,416
36.2621 36.6990 35.8155 36.6408 86,726
35.8932 36.6602 35.4951 36.3884 96,820
35.6505 36.2913 35.3495 35.9903 68,392
Weekend
Weekend
35.6505 35.8447 35.3786 35.6311 73,233
34.7573 35.7767 34.7573 35.7573 151,101
35.0874 35.0874 34.2427 34.7961 118,862
34.6019 35.0583 34.0874 34.9903 111,034
34.4369 35.2039 33.9126 34.7282 148,526
Weekend
Weekend
35.4369 35.6408 34.3689 34.3786 110,931
No trading
35.7087 35.8058 35.1651 35.5631 126,484
35.9612 36.4078 35.6505 35.7476 96,923
36.4078 36.5340 35.6505 36.0097 102,794
Weekend
Weekend
36.3107 37.0583 35.9612 36.3786 115,154
No trading
36.4563 36.4660 36.0874 36.3301 66,641
36.2718 36.7282 36.0388 36.2621 120,407
36.5243 36.9126 36.0485 36.4369 131,840
Weekend
Weekend
36.6699 36.9029 36.2524 36.6408 391,091
36.6990 37.2621 36.6311 36.6408 119,068
36.6893 37.3301 36.6699 36.7184 135,445
36.9223 37.2233 36.5049 36.5631 108,047
36.5146 36.8544 36.0291 36.7282 129,780
Weekend
Weekend
36.9806 37.3010 36.3301 36.4272 104,030
36.6796 37.3884 36.6796 36.9417 134,415
36.0388 36.8932 36.0388 36.5534 145,436
36.1456 36.3204 35.9126 36.0874 108,459
36.4369 36.6116 35.8544 36.1456 118,450
Weekend
Weekend
36.4951 36.5437 35.9320 36.4951 72,718
36.4660 36.7573 36.2621 36.6311 107,841
36.5437 36.9126 36.1845 36.4660 140,286
36.6699 36.7087 36.1262 36.3495 83,327
37.0194 37.3107 36.3689 36.6311 144,200
Weekend
Weekend
37.7864 37.9126 36.8349 37.2427 70,452
No trading
38.0000 38.6699 37.4660 37.5825 188,490
36.9417 38.1845 36.8932 38.0000 138,329
37.4466 37.6990 36.7282 36.7379 217,742
Weekend
Weekend
38.3592 38.8932 37.4369 37.7573 208,163
38.4951 39.0194 37.2718 38.0777 135,651
38.5631 39.0485 38.2621 38.2913 120,304
38.3592 38.8641 38.1942 38.7864 138,844
38.2621 38.9515 38.1553 38.1553 131,840
Weekend
Weekend
38.0194 38.4175 37.2524 38.2233 111,137
38.2039 38.4272 37.8835 37.9903 159,856
38.1748 38.7961 37.9320 38.1651 168,405
37.2039 38.3204 37.0291 38.1456 150,586
36.7087 37.4563 35.9223 37.0291 143,994
Weekend
Weekend
4 · 10-Q After market open · 14:00 ET 10-Q ↗
36.1456 36.6602 35.6505 36.5728 148,423
35.9417 36.5243 35.6990 35.8058 110,622
36.3689 36.8058 35.8641 36.1165 192,198
35.8252 36.4466 35.4563 36.0583 220,008
34.1651 35.9223 33.5243 35.8835 322,493
Weekend
Weekend
33.7282 34.8252 33.4369 34.2621 256,676
34.7573 34.7961 33.7864 33.9126 198,996
34.5825 35.4951 34.1651 34.6699 234,531
34.1262 35.4369 33.7282 35.0000 291,902
36.4369 36.6505 34.1845 34.3495 304,983
Weekend
Weekend
38.7282 38.7864 36.2233 36.3689 402,215
3 · 8-K After market open · 11:00 ET 8-K ↗
40.6893 41.3107 38.2427 38.4563 308,485
40.5728 41.5631 40.4466 41.2524 183,649
41.6116 41.6893 40.5146 40.5437 156,766
42.2330 42.5049 41.2039 41.4369 145,848
Weekend
Weekend
42.4757 42.9806 41.9515 42.2330 198,069
42.1068 42.9515 41.9806 42.4078 253,277
41.3010 42.0097 41.3010 41.9806 116,802
40.6311 41.5631 40.3398 41.2621 161,092
41.7476 41.7767 40.6019 40.6505 166,757
Weekend
Weekend
42.0971 42.4078 41.5146 41.6796 199,717
41.8835 41.8835 40.7864 41.8447 135,445
41.9417 41.9806 41.1748 41.8835 133,797
42.0583 42.1553 41.6699 41.6990 156,560
42.1748 42.6893 41.8349 42.0777 152,234
Weekend
Weekend
41.7573 42.5146 41.1165 42.2913 216,506
40.8835 41.8738 40.4563 41.6796 170,465
40.5825 41.0680 40.0680 41.0000 197,657
40.1068 41.2039 40.0291 40.6990 272,126
39.9515 40.0777 39.4951 40.0583 203,116
Weekend
Weekend
39.2524 40.1942 39.2524 39.9223 172,113
40.0388 40.1942 39.0971 39.3010 126,381
39.6311 40.1165 39.6311 39.8252 143,994
39.6019 39.9029 39.3398 39.6699 158,002
39.0291 39.5340 38.8058 39.5340 217,330
Weekend
Weekend
39.9806 40.2524 38.8447 39.2913 1,106,014
40.3398 40.8738 39.4757 39.7767 243,183
40.0680 40.6019 39.9903 40.3884 202,910
39.7379 40.7184 39.3689 40.0583 280,984
38.9612 40.0194 38.6505 39.8058 200,026
Weekend
Weekend
38.5340 39.0194 38.1845 38.8932 149,659
38.1553 39.0000 38.1553 38.7573 167,478
39.6019 39.8447 38.0874 38.3010 293,550
39.6893 40.3495 39.0971 40.0000 227,115
39.6311 40.2913 39.4563 39.9903 190,550
Weekend
Weekend
39.3010 39.8058 39.2330 39.6311 162,019
39.7184 40.0680 39.1359 39.2427 122,467
39.2913 40.0000 38.9806 39.5049 228,145
38.9709 39.7767 38.9709 39.3884 157,281
No trading
Weekend
Weekend
39.4272 39.5243 38.8155 39.0388 145,333
39.5534 39.6893 38.8641 39.2330 138,329
39.3010 39.6408 39.0583 39.6116 147,393
39.0485 39.3107 38.7767 39.1942 156,251
38.7476 39.4272 38.3884 38.9612 135,548
Weekend
Weekend
38.4466 39.0971 38.4078 38.9029 143,170
37.6893 38.2524 37.3301 38.1456 107,223
38.0777 38.5049 37.9223 37.9320 162,122
37.9709 38.2136 37.5243 37.9029 138,535
37.6990 37.9029 37.3495 37.7961 124,424
Weekend
Weekend
37.5340 37.6699 37.0777 37.5340 301,584
38.2621 38.2621 37.5631 37.6116 168,302
38.3107 38.8641 38.0485 38.4369 141,316
37.2816 38.4757 37.2816 38.2816 172,937
37.8835 37.9515 37.1942 37.2524 190,344
Weekend
Weekend
2 · 10-Q After market open · 11:22 ET 10-Q ↗
37.9320 38.2039 37.4272 37.7282 122,570
37.9903 38.1553 37.4563 37.7961 120,407
37.5437 38.2621 37.0874 38.0194 179,014
37.3689 37.7087 37.1359 37.4854 156,251
36.6505 37.1456 36.5243 37.1165 118,862
Weekend
Weekend
36.8932 37.3398 36.2524 36.4563 227,630
37.3204 37.8544 36.7087 36.8252 254,204
38.5728 38.6602 37.4466 37.6796 187,872
38.4175 38.9320 38.1456 38.3592 226,085
38.6796 39.2524 37.8738 38.0874 294,683
Weekend
Weekend
38.8058 39.0097 36.4078 38.8349 192,610
1 · 8-K After market open · 11:23 ET 8-K ↗
37.3786 38.7573 37.3786 38.7087 247,818
37.5437 38.3689 37.2330 38.0194 281,911
36.3981 37.6408 36.3981 37.5243 251,629

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

10 8-K 8-K (opens SEC filing in a new tab) After market open · 11:00 ET Summarise
9 10-Q 10-Q (opens SEC filing in a new tab) After market open · 15:01 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) After market open · 11:00 ET Summarise
7 DEF 14A DEF 14A (opens SEC filing in a new tab) After market open · 09:31 ET Summarise
6 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
5 8-K 8-K (opens SEC filing in a new tab) After market open · 11:00 ET Summarise
4 10-Q 10-Q (opens SEC filing in a new tab) After market open · 14:00 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After market open · 11:00 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After market open · 11:22 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After market open · 11:23 ET Summarise