Tootsie Roll Industries Inc (TR) stock
TRNYSESugar & Confectionery ProductsFiscal year ends December 31Also trades as TROLB
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 6, 2026Score 12/3048% above fair value
$38.28+0.26 (+0.68%)
Close on Nov 13, 2026Market cap $2.87BP/E 33.0Yield –
Price history
Tootsie Roll Industries share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$38.28
+0.68% on the day
52-week range
$33.91 – $45.06
-15.0% from the high
Change over 52 weeks
+0.8%
From $37.99 on Nov 13, 2025
Average volume
164,780
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $38.23 | $38.59 | $37.92 | $38.28 | +0.68% | 97,648 |
| Nov 12, 2026 | $38.97 | $39.32 | $37.95 | $38.02 | -1.50% | 123,972 |
| Nov 11, 2026 | $38.69 | $39.05 | $38.39 | $38.60 | -0.92% | 180,740 |
| Nov 10, 2026 | $39.24 | $39.53 | $38.75 | $38.96 | -0.49% | 155,276 |
| Nov 9, 2026 | $39.13 | $39.51 | $38.65 | $39.15 | +0.46% | 181,744 |
| Nov 6, 2026 | $38.25 | $39.08 | $38.25 | $38.97 | -0.28% | 146,461 |
| Nov 5, 2026 | $39.66 | $39.96 | $38.47 | $39.08 | -0.10% | 192,982 |
| Nov 4, 2026 | $38.84 | $39.30 | $38.50 | $39.12 | +2.73% | 156,286 |
| Nov 3, 2026 | $37.85 | $38.58 | $37.69 | $38.08 | -0.34% | 256,932 |
| Nov 2, 2026 | $37.19 | $38.29 | $37.08 | $38.21 | +3.66% | 166,153 |
| Oct 30, 2026 | $37.52 | $37.71 | $36.71 | $36.86 | +0.85% | 198,558 |
| Oct 29, 2026 | $36.21 | $36.73 | $35.59 | $36.55 | +2.32% | 208,018 |
| Oct 28, 2026 | $34.48 | $35.73 | $34.46 | $35.72 | +3.42% | 290,351 |
| Oct 27, 2026 | $34.15 | $34.72 | $34.12 | $34.54 | 0.00% | 276,829 |
| Oct 26, 2026 | $34.65 | $34.82 | $33.95 | $34.54 | -0.69% | 204,444 |
| Oct 23, 2026 | $37.05 | $37.48 | $34.54 | $34.78 | -6.48% | 277,570 |
| Oct 22, 2026 | $36.53 | $37.26 | $36.50 | $37.19 | +2.17% | 183,653 |
| Oct 21, 2026 | $36.84 | $36.93 | $35.74 | $36.40 | -1.36% | 208,089 |
| Oct 20, 2026 | $37.65 | $37.84 | $36.89 | $36.90 | -0.97% | 138,642 |
| Oct 19, 2026 | $37.84 | $38.15 | $37.19 | $37.26 | -2.54% | 163,846 |
| Oct 16, 2026 | $38.72 | $38.80 | $38.19 | $38.23 | -0.31% | 139,755 |
| Oct 15, 2026 | $38.80 | $39.49 | $38.27 | $38.35 | +0.31% | 138,549 |
| Oct 14, 2026 | $37.96 | $38.26 | $37.55 | $38.23 | +1.54% | 127,575 |
| Oct 13, 2026 | $38.15 | $38.45 | $37.61 | $37.65 | -0.16% | 106,059 |
| Oct 12, 2026 | $37.36 | $38.01 | $37.33 | $37.71 | +0.61% | 133,547 |
| Oct 9, 2026 | $37.46 | $37.82 | $37.13 | $37.48 | -0.29% | 109,933 |
| Oct 8, 2026 | $36.98 | $37.70 | $36.93 | $37.59 | +1.84% | 146,236 |
| Oct 7, 2026 | $37.36 | $37.53 | $36.84 | $36.91 | -1.20% | 186,965 |
| Oct 6, 2026 | $37.49 | $37.91 | $37.29 | $37.36 | -0.66% | 122,307 |
| Oct 5, 2026 | $38.11 | $38.20 | $37.61 | $37.61 | -1.00% | 175,377 |
| Oct 2, 2026 | $38.09 | $38.51 | $37.86 | $37.99 | +0.40% | 142,843 |
| Oct 1, 2026 | $37.50 | $37.85 | $37.23 | $37.84 | +0.72% | 176,606 |
| Sep 30, 2026 | $38.16 | $38.21 | $37.40 | $37.57 | -1.16% | 182,540 |
| Sep 29, 2026 | $37.43 | $38.03 | $37.35 | $38.01 | +0.61% | 156,050 |
| Sep 28, 2026 | $37.75 | $38.14 | $37.52 | $37.78 | -0.68% | 224,424 |
| Sep 25, 2026 | $37.65 | $38.15 | $37.40 | $38.04 | +0.74% | 462,007 |
| Sep 24, 2026 | $38.05 | $38.24 | $37.60 | $37.76 | -0.55% | 159,690 |
| Sep 23, 2026 | $37.70 | $37.99 | $37.45 | $37.97 | +1.17% | 111,114 |
| Sep 22, 2026 | $37.49 | $37.83 | $37.37 | $37.53 | +0.72% | 108,082 |
| Sep 21, 2026 | $37.15 | $37.49 | $37.15 | $37.26 | -0.90% | 127,527 |
| Sep 18, 2026 | $37.46 | $37.60 | $36.78 | $37.60 | -0.24% | 451,390 |
| Sep 17, 2026 | $38.16 | $38.16 | $37.51 | $37.69 | -0.71% | 155,652 |
| Sep 16, 2026 | $37.74 | $38.16 | $37.74 | $37.96 | +0.53% | 130,657 |
| Sep 15, 2026 | $38.52 | $38.52 | $37.69 | $37.76 | -2.81% | 125,405 |
| Sep 14, 2026 | $39.38 | $39.87 | $38.08 | $38.85 | -0.10% | 153,669 |
| Sep 11, 2026 | $38.52 | $38.91 | $38.07 | $38.89 | +1.38% | 116,434 |
| Sep 10, 2026 | $38.15 | $38.42 | $37.82 | $38.36 | +0.52% | 163,784 |
| Sep 9, 2026 | $38.38 | $38.38 | $37.69 | $38.16 | -1.27% | 147,270 |
| Sep 8, 2026 | $38.81 | $38.81 | $37.83 | $38.65 | -0.34% | 165,718 |
| Sep 4, 2026 | $38.54 | $38.99 | $38.39 | $38.78 | -0.05% | 135,649 |
| Sep 3, 2026 | $39.71 | $39.75 | $38.62 | $38.80 | -2.85% | 182,037 |
| Sep 2, 2026 | $40.59 | $40.59 | $39.48 | $39.94 | -0.92% | 163,042 |
| Sep 1, 2026 | $41.09 | $41.28 | $40.28 | $40.31 | -1.35% | 145,784 |
| Aug 31, 2026 | $41.16 | $41.40 | $40.23 | $40.86 | -0.99% | 131,877 |
| Aug 28, 2026 | $41.03 | $41.32 | $40.92 | $41.27 | +0.95% | 97,715 |
| Aug 27, 2026 | $40.91 | $41.20 | $40.38 | $40.88 | -1.04% | 114,395 |
| Aug 26, 2026 | $41.46 | $41.62 | $41.09 | $41.31 | -0.19% | 126,474 |
| Aug 25, 2026 | $41.56 | $41.69 | $41.01 | $41.39 | -0.12% | 123,425 |
| Aug 24, 2026 | $41.28 | $41.98 | $41.28 | $41.44 | +1.10% | 153,959 |
| Aug 21, 2026 | $41.90 | $41.95 | $40.91 | $40.99 | -1.63% | 156,981 |
| Aug 20, 2026 | $41.13 | $41.98 | $41.00 | $41.67 | +1.02% | 134,974 |
| Aug 19, 2026 | $40.91 | $41.70 | $40.72 | $41.25 | +1.83% | 149,792 |
| Aug 18, 2026 | $40.62 | $41.17 | $40.43 | $40.51 | +0.77% | 147,539 |
| Aug 17, 2026 | $40.46 | $40.81 | $40.19 | $40.20 | -1.76% | 146,846 |
| Aug 14, 2026 | $40.17 | $40.94 | $39.85 | $40.92 | +1.69% | 132,337 |
| Aug 13, 2026 | $40.91 | $40.93 | $39.67 | $40.24 | -0.72% | 268,973 |
| Aug 12, 2026 | $39.19 | $40.60 | $39.00 | $40.53 | +2.45% | 129,750 |
| Aug 11, 2026 | $39.44 | $39.87 | $39.44 | $39.56 | +0.03% | 102,155 |
| Aug 10, 2026 | $39.39 | $39.77 | $39.03 | $39.55 | -0.20% | 97,619 |
| Aug 7, 2026 | $39.51 | $40.19 | $39.51 | $39.63 | -0.30% | 99,672 |
| Aug 6, 2026 | $40.28 | $40.54 | $39.64 | $39.75 | -0.23% | 122,772 |
| Aug 5, 2026 | $39.89 | $39.91 | $39.27 | $39.84 | +0.58% | 133,266 |
| Aug 4, 2026 | $39.19 | $39.99 | $38.76 | $39.61 | +0.48% | 160,625 |
| Aug 3, 2026 | $39.32 | $39.97 | $39.13 | $39.42 | +1.03% | 140,610 |
| Jul 31, 2026 | $39.16 | $39.47 | $38.90 | $39.02 | -0.94% | 116,732 |
| Jul 30, 2026 | $38.95 | $39.42 | $38.17 | $39.39 | -0.45% | 158,279 |
| Jul 29, 2026 | $39.04 | $40.09 | $38.95 | $39.57 | +1.18% | 161,071 |
| Jul 28, 2026 | $39.16 | $39.93 | $38.87 | $39.11 | +1.37% | 148,295 |
| Jul 27, 2026 | $37.72 | $38.77 | $37.56 | $38.58 | +2.83% | 198,440 |
| Jul 24, 2026 | $37.53 | $38.43 | $37.20 | $37.52 | -1.05% | 135,802 |
| Jul 23, 2026 | $39.38 | $39.38 | $37.54 | $37.92 | -3.81% | 278,856 |
| Jul 22, 2026 | $38.87 | $39.61 | $38.70 | $39.42 | +1.41% | 175,767 |
| Jul 21, 2026 | $38.63 | $38.99 | $38.53 | $38.87 | -0.38% | 125,024 |
| Jul 20, 2026 | $38.93 | $39.26 | $37.73 | $39.02 | -0.15% | 130,186 |
| Jul 17, 2026 | $39.71 | $40.34 | $39.00 | $39.08 | -0.94% | 163,931 |
| Jul 16, 2026 | $39.11 | $40.00 | $39.11 | $39.45 | +1.89% | 167,290 |
| Jul 15, 2026 | $37.99 | $38.93 | $37.78 | $38.72 | +1.49% | 167,141 |
| Jul 14, 2026 | $37.77 | $38.52 | $37.33 | $38.15 | +0.34% | 218,810 |
| Jul 13, 2026 | $38.42 | $39.25 | $37.92 | $38.02 | -0.37% | 169,757 |
| Jul 10, 2026 | $37.84 | $38.55 | $37.84 | $38.16 | +0.34% | 161,220 |
| Jul 9, 2026 | $37.27 | $38.55 | $37.27 | $38.03 | -0.63% | 212,601 |
| Jul 8, 2026 | $38.65 | $38.75 | $37.90 | $38.27 | -0.47% | 252,980 |
| Jul 7, 2026 | $39.01 | $39.62 | $38.25 | $38.45 | +0.13% | 205,940 |
| Jul 6, 2026 | $40.90 | $40.90 | $38.35 | $38.40 | -5.84% | 212,235 |
| Jul 2, 2026 | $40.28 | $40.97 | $40.04 | $40.78 | +1.85% | 230,245 |
| Jul 1, 2026 | $39.55 | $40.14 | $39.47 | $40.04 | +1.24% | 204,888 |
| Jun 30, 2026 | $39.48 | $39.89 | $38.88 | $39.55 | +0.23% | 298,238 |
| Jun 29, 2026 | $38.25 | $39.76 | $38.03 | $39.46 | +3.73% | 392,215 |
| Jun 26, 2026 | $37.15 | $38.70 | $37.15 | $38.04 | +3.20% | 2,583,038 |
| Jun 25, 2026 | $37.98 | $38.69 | $36.68 | $36.86 | -2.85% | 346,309 |
| Jun 24, 2026 | $37.38 | $38.05 | $37.16 | $37.94 | +2.21% | 361,497 |
| Jun 23, 2026 | $36.90 | $37.17 | $36.56 | $37.12 | +2.54% | 284,460 |
| Jun 22, 2026 | $36.00 | $36.43 | $35.84 | $36.20 | -0.11% | 269,418 |
| Jun 18, 2026 | $36.79 | $37.09 | $35.78 | $36.24 | -2.53% | 335,956 |
| Jun 17, 2026 | $37.93 | $38.09 | $36.72 | $37.18 | -2.70% | 182,976 |
| Jun 16, 2026 | $37.94 | $38.27 | $37.44 | $38.21 | +0.92% | 181,485 |
| Jun 15, 2026 | $38.49 | $38.78 | $37.69 | $37.86 | -2.62% | 170,079 |
| Jun 12, 2026 | $38.64 | $39.52 | $38.46 | $38.88 | +0.36% | 194,054 |
| Jun 11, 2026 | $39.81 | $39.81 | $38.59 | $38.74 | -1.90% | 211,870 |
| Jun 10, 2026 | $38.61 | $39.60 | $38.61 | $39.49 | +2.28% | 206,849 |
| Jun 9, 2026 | $38.13 | $39.10 | $38.04 | $38.61 | +1.66% | 174,658 |
| Jun 8, 2026 | $38.31 | $38.57 | $37.73 | $37.98 | -1.07% | 154,413 |
| Jun 5, 2026 | $38.44 | $39.16 | $38.27 | $38.39 | +0.84% | 170,832 |
| Jun 4, 2026 | $38.27 | $38.27 | $37.63 | $38.07 | +1.09% | 133,871 |
| Jun 3, 2026 | $37.34 | $38.35 | $37.14 | $37.66 | +0.64% | 196,715 |
| Jun 2, 2026 | $37.30 | $37.88 | $36.92 | $37.42 | -0.08% | 179,749 |
| Jun 1, 2026 | $37.27 | $38.15 | $37.19 | $37.45 | -0.69% | 220,886 |
| May 29, 2026 | $37.67 | $38.23 | $37.19 | $37.71 | -0.40% | 272,602 |
| May 28, 2026 | $37.70 | $38.05 | $37.16 | $37.86 | +0.19% | 178,808 |
| May 27, 2026 | $37.36 | $38.33 | $37.34 | $37.79 | +1.04% | 254,142 |
| May 26, 2026 | $39.65 | $39.91 | $37.04 | $37.40 | -6.64% | 382,486 |
| May 22, 2026 | $40.45 | $40.94 | $40.05 | $40.06 | -1.18% | 147,010 |
| May 21, 2026 | $40.25 | $40.64 | $39.46 | $40.54 | +0.37% | 83,487 |
| May 20, 2026 | $40.62 | $40.69 | $39.38 | $40.39 | -1.15% | 132,688 |
| May 19, 2026 | $41.59 | $41.98 | $40.80 | $40.86 | -1.80% | 133,229 |
| May 18, 2026 | $40.42 | $41.72 | $40.42 | $41.61 | +2.69% | 132,096 |
| May 15, 2026 | $40.57 | $41.10 | $40.00 | $40.52 | +0.40% | 148,244 |
| May 14, 2026 | $40.79 | $40.89 | $39.85 | $40.36 | -0.52% | 106,804 |
| May 13, 2026 | $40.66 | $40.96 | $39.30 | $40.57 | -0.02% | 206,535 |
| May 12, 2026 | $41.19 | $41.40 | $40.00 | $40.58 | -0.49% | 175,371 |
| May 11, 2026 | $42.28 | $42.58 | $40.78 | $40.78 | -4.05% | 204,920 |
| May 8, 2026 | $42.85 | $43.43 | $42.27 | $42.50 | -0.56% | 96,355 |
| May 7, 2026 | $41.96 | $42.84 | $41.00 | $42.74 | +2.15% | 106,974 |
| May 6, 2026 | $42.50 | $42.69 | $41.84 | $41.84 | -0.97% | 125,164 |
| May 5, 2026 | $41.74 | $42.64 | $41.52 | $42.25 | +1.05% | 89,993 |
| May 4, 2026 | $42.44 | $42.66 | $41.50 | $41.81 | -1.62% | 104,662 |
| May 1, 2026 | $42.71 | $42.77 | $41.62 | $42.50 | +0.66% | 133,994 |
| Apr 30, 2026 | $42.32 | $42.79 | $41.54 | $42.22 | -0.09% | 120,690 |
| Apr 29, 2026 | $42.71 | $43.26 | $42.10 | $42.26 | -1.79% | 100,061 |
| Apr 28, 2026 | $42.19 | $43.07 | $41.53 | $43.03 | +3.29% | 101,886 |
| Apr 27, 2026 | $41.72 | $42.37 | $40.40 | $41.66 | -0.43% | 121,369 |
| Apr 24, 2026 | $42.43 | $43.03 | $41.38 | $41.84 | -1.81% | 116,990 |
| Apr 23, 2026 | $42.06 | $43.26 | $42.02 | $42.61 | +1.82% | 105,239 |
| Apr 22, 2026 | $41.99 | $42.07 | $41.47 | $41.85 | -0.17% | 78,820 |
| Apr 21, 2026 | $41.53 | $42.20 | $41.28 | $41.92 | +0.46% | 99,007 |
| Apr 20, 2026 | $42.85 | $43.29 | $41.73 | $41.73 | -2.59% | 145,701 |
| Apr 17, 2026 | $41.99 | $42.90 | $41.65 | $42.84 | +1.83% | 121,593 |
| Apr 16, 2026 | $42.14 | $42.68 | $41.78 | $42.07 | -0.85% | 114,036 |
| Apr 15, 2026 | $42.99 | $42.99 | $42.07 | $42.43 | -1.60% | 93,477 |
| Apr 14, 2026 | $43.94 | $44.28 | $43.07 | $43.12 | -2.40% | 87,115 |
| Apr 13, 2026 | $44.33 | $44.57 | $43.29 | $44.18 | -0.11% | 98,492 |
| Apr 10, 2026 | $44.67 | $45.06 | $44.14 | $44.23 | -1.29% | 79,780 |
| Apr 9, 2026 | $43.83 | $44.96 | $43.83 | $44.81 | +1.33% | 102,603 |
| Apr 8, 2026 | $43.66 | $44.44 | $42.89 | $44.22 | +1.94% | 147,115 |
| Apr 7, 2026 | $43.98 | $44.19 | $43.33 | $43.38 | -1.09% | 108,155 |
| Apr 6, 2026 | $43.55 | $44.59 | $43.50 | $43.86 | +0.30% | 105,469 |
| Apr 2, 2026 | $43.33 | $43.79 | $42.85 | $43.73 | +1.60% | 95,546 |
| Apr 1, 2026 | $42.49 | $43.35 | $42.40 | $43.04 | +0.75% | 118,838 |
| Mar 31, 2026 | $42.89 | $43.97 | $42.18 | $42.72 | -0.26% | 135,383 |
| Mar 30, 2026 | $42.75 | $43.05 | $42.08 | $42.83 | +1.11% | 118,680 |
| Mar 27, 2026 | $41.55 | $42.73 | $41.29 | $42.36 | +1.78% | 110,390 |
| Mar 26, 2026 | $41.67 | $42.18 | $41.56 | $41.62 | -0.24% | 112,321 |
| Mar 25, 2026 | $42.08 | $42.08 | $40.81 | $41.72 | +0.26% | 90,364 |
| Mar 24, 2026 | $41.25 | $42.26 | $41.19 | $41.61 | +0.80% | 111,769 |
| Mar 23, 2026 | $40.91 | $41.92 | $40.40 | $41.28 | +1.88% | 166,487 |
| Mar 20, 2026 | $41.35 | $41.47 | $40.44 | $40.52 | -1.29% | 384,383 |
| Mar 19, 2026 | $41.70 | $42.01 | $40.20 | $41.05 | -1.84% | 156,319 |
| Mar 18, 2026 | $41.97 | $42.04 | $41.16 | $41.82 | -1.06% | 159,033 |
| Mar 17, 2026 | $42.40 | $42.78 | $40.89 | $42.27 | -0.31% | 127,499 |
| Mar 16, 2026 | $42.88 | $43.40 | $42.01 | $42.40 | +0.02% | 127,619 |
| Mar 13, 2026 | $41.59 | $42.51 | $41.39 | $42.39 | +2.59% | 170,919 |
| Mar 12, 2026 | $40.95 | $41.82 | $40.42 | $41.32 | +0.83% | 122,220 |
| Mar 11, 2026 | $41.10 | $41.79 | $40.52 | $40.98 | -1.32% | 168,267 |
| Mar 10, 2026 | $42.02 | $42.66 | $41.00 | $41.53 | -1.91% | 136,985 |
| Mar 9, 2026 | $41.56 | $43.11 | $41.51 | $42.34 | +0.91% | 163,593 |
| Mar 6, 2026 | $40.91 | $42.17 | $40.69 | $41.96 | +1.38% | 153,870 |
| Mar 5, 2026 | $41.80 | $42.78 | $40.21 | $41.39 | -1.32% | 147,775 |
| Mar 4, 2026 | $41.09 | $42.34 | $40.84 | $41.94 | +2.71% | 165,122 |
| Mar 3, 2026 | $41.17 | $41.25 | $40.43 | $40.84 | -2.12% | 223,236 |
| Mar 2, 2026 | $41.04 | $42.41 | $40.93 | $41.72 | +1.75% | 262,737 |
| Feb 27, 2026 | $40.74 | $41.46 | $40.74 | $41.00 | +0.60% | 158,899 |
| Feb 26, 2026 | $40.86 | $41.14 | $40.40 | $40.76 | +0.31% | 106,818 |
| Feb 25, 2026 | $41.20 | $41.66 | $39.83 | $40.63 | -1.85% | 131,431 |
| Feb 24, 2026 | $41.17 | $41.47 | $40.71 | $41.40 | +1.26% | 101,009 |
| Feb 23, 2026 | $40.13 | $41.15 | $39.80 | $40.88 | +1.45% | 98,406 |
| Feb 20, 2026 | $40.15 | $40.66 | $39.84 | $40.30 | +0.56% | 190,438 |
| Feb 19, 2026 | $40.36 | $40.70 | $40.06 | $40.08 | -0.70% | 113,341 |
| Feb 18, 2026 | $40.59 | $40.59 | $39.73 | $40.36 | -1.02% | 116,232 |
| Feb 17, 2026 | $40.85 | $41.50 | $40.43 | $40.78 | 0.00% | 210,466 |
| Feb 13, 2026 | $40.00 | $41.12 | $39.31 | $40.78 | +1.99% | 128,194 |
| Feb 12, 2026 | $39.21 | $41.53 | $38.91 | $39.98 | +2.92% | 196,819 |
| Feb 11, 2026 | $38.35 | $39.34 | $38.05 | $38.84 | +0.91% | 129,824 |
| Feb 10, 2026 | $37.88 | $38.80 | $37.57 | $38.50 | +2.03% | 132,991 |
| Feb 9, 2026 | $37.96 | $37.97 | $36.98 | $37.73 | -1.09% | 120,449 |
| Feb 6, 2026 | $37.91 | $38.53 | $37.83 | $38.15 | +0.36% | 144,747 |
| Feb 5, 2026 | $38.07 | $38.55 | $37.81 | $38.01 | +0.75% | 159,785 |
| Feb 4, 2026 | $37.67 | $38.24 | $37.50 | $37.73 | +0.96% | 136,880 |
| Feb 3, 2026 | $37.41 | $38.03 | $37.13 | $37.37 | -0.44% | 117,880 |
| Feb 2, 2026 | $36.78 | $37.53 | $36.78 | $37.53 | +2.06% | 110,769 |
| Jan 30, 2026 | $35.98 | $36.83 | $35.96 | $36.78 | +2.19% | 146,835 |
| Jan 29, 2026 | $36.17 | $36.56 | $35.90 | $35.99 | -0.27% | 124,141 |
| Jan 28, 2026 | $36.04 | $36.38 | $35.78 | $36.09 | -0.83% | 84,434 |
| Jan 27, 2026 | $36.31 | $36.56 | $35.71 | $36.39 | +0.27% | 108,867 |
| Jan 26, 2026 | $36.55 | $37.10 | $36.26 | $36.29 | -0.45% | 126,001 |
| Jan 23, 2026 | $36.58 | $37.00 | $36.02 | $36.46 | -0.45% | 85,418 |
| Jan 22, 2026 | $36.56 | $36.98 | $36.23 | $36.62 | +0.27% | 109,612 |
| Jan 21, 2026 | $36.63 | $36.68 | $36.17 | $36.52 | -0.50% | 121,241 |
| Jan 20, 2026 | $36.13 | $37.02 | $36.10 | $36.71 | +1.18% | 97,039 |
| Jan 16, 2026 | $36.55 | $36.86 | $36.04 | $36.28 | -1.14% | 102,953 |
| Jan 15, 2026 | $36.42 | $36.98 | $36.33 | $36.70 | +0.16% | 110,413 |
| Jan 14, 2026 | $36.26 | $36.70 | $35.82 | $36.64 | +0.69% | 86,755 |
| Jan 13, 2026 | $35.89 | $36.66 | $35.49 | $36.39 | +1.11% | 96,820 |
| Jan 12, 2026 | $35.65 | $36.29 | $35.35 | $35.99 | +1.01% | 68,422 |
| Jan 9, 2026 | $35.65 | $35.84 | $35.38 | $35.63 | -0.35% | 73,202 |
| Jan 8, 2026 | $34.76 | $35.77 | $34.76 | $35.76 | +2.76% | 151,148 |
| Jan 7, 2026 | $35.09 | $35.09 | $34.24 | $34.80 | -0.56% | 118,910 |
| Jan 6, 2026 | $34.60 | $35.06 | $34.09 | $34.99 | +0.75% | 111,052 |
| Jan 5, 2026 | $34.44 | $35.20 | $33.91 | $34.73 | +1.02% | 148,535 |
| Jan 2, 2026 | $35.44 | $35.64 | $34.37 | $34.38 | -3.33% | 110,951 |
| Dec 31, 2025 | $35.71 | $35.81 | $35.17 | $35.56 | -0.52% | 126,461 |
| Dec 30, 2025 | $35.96 | $36.41 | $35.65 | $35.75 | -0.73% | 97,219 |
| Dec 29, 2025 | $36.41 | $36.53 | $35.65 | $36.01 | -1.01% | 102,794 |
| Dec 26, 2025 | $36.31 | $37.05 | $35.96 | $36.38 | +0.13% | 115,140 |
| Dec 24, 2025 | $36.46 | $36.47 | $36.09 | $36.33 | +0.19% | 66,690 |
| Dec 23, 2025 | $36.27 | $36.72 | $36.04 | $36.26 | -0.48% | 120,451 |
| Dec 22, 2025 | $36.52 | $36.91 | $36.05 | $36.44 | -0.56% | 131,850 |
| Dec 19, 2025 | $36.67 | $36.90 | $36.25 | $36.64 | 0.00% | 391,050 |
| Dec 18, 2025 | $36.70 | $37.26 | $36.63 | $36.64 | -0.21% | 119,062 |
| Dec 17, 2025 | $36.69 | $37.33 | $36.67 | $36.72 | +0.42% | 135,399 |
| Dec 16, 2025 | $36.92 | $37.22 | $36.50 | $36.56 | -0.45% | 108,149 |
| Dec 15, 2025 | $36.51 | $36.85 | $36.03 | $36.73 | +0.83% | 129,745 |
| Dec 12, 2025 | $36.98 | $37.30 | $36.33 | $36.43 | -1.39% | 104,023 |
| Dec 11, 2025 | $36.68 | $37.39 | $36.68 | $36.94 | +1.06% | 134,438 |
| Dec 10, 2025 | $36.04 | $36.89 | $36.04 | $36.55 | +1.29% | 145,482 |
| Dec 9, 2025 | $36.15 | $36.32 | $35.91 | $36.09 | -0.16% | 108,490 |
| Dec 8, 2025 | $36.44 | $36.61 | $35.85 | $36.15 | -0.96% | 118,488 |
| Dec 5, 2025 | $36.50 | $36.54 | $35.93 | $36.50 | -0.37% | 72,751 |
| Dec 4, 2025 | $36.47 | $36.76 | $36.26 | $36.63 | +0.45% | 107,881 |
| Dec 3, 2025 | $36.54 | $36.91 | $36.18 | $36.47 | +0.32% | 140,268 |
| Dec 2, 2025 | $36.67 | $36.71 | $36.12 | $36.35 | -0.77% | 83,286 |
| Dec 1, 2025 | $37.02 | $37.31 | $36.37 | $36.63 | -1.64% | 144,212 |
| Nov 28, 2025 | $37.79 | $37.91 | $36.84 | $37.24 | -0.90% | 70,500 |
| Nov 26, 2025 | $38.00 | $38.67 | $37.47 | $37.58 | -1.10% | 188,516 |
| Nov 25, 2025 | $36.94 | $38.18 | $36.89 | $38.00 | +3.44% | 138,281 |
| Nov 24, 2025 | $37.45 | $37.70 | $36.73 | $36.74 | -2.70% | 217,777 |
| Nov 21, 2025 | $38.36 | $38.89 | $37.44 | $37.76 | -0.84% | 208,158 |
| Nov 20, 2025 | $38.50 | $39.02 | $37.27 | $38.08 | -0.56% | 135,639 |
| Nov 19, 2025 | $38.56 | $39.05 | $38.26 | $38.29 | -1.28% | 120,276 |
| Nov 18, 2025 | $38.36 | $38.86 | $38.19 | $38.79 | +1.65% | 138,821 |
| Nov 17, 2025 | $38.26 | $38.95 | $38.16 | $38.16 | -0.18% | 131,813 |
| Nov 14, 2025 | $38.02 | $38.42 | $37.25 | $38.22 | +0.61% | 111,099 |
| Nov 13, 2025 | $38.20 | $38.43 | $37.88 | $37.99 | -0.46% | 159,882 |
| Nov 12, 2025 | $38.17 | $38.80 | $37.93 | $38.17 | +0.05% | 168,391 |
| Nov 11, 2025 | $37.20 | $38.32 | $37.02 | $38.15 | +3.02% | 150,604 |
| Nov 10, 2025 | $36.71 | $37.46 | $35.92 | $37.03 | +1.25% | 144,027 |
| Nov 7, 2025 | $36.15 | $36.66 | $35.65 | $36.57 | +2.14% | 148,444 |
| Nov 6, 2025 | $35.94 | $36.52 | $35.70 | $35.81 | -0.86% | 110,634 |
| Nov 5, 2025 | $36.37 | $36.81 | $35.86 | $36.12 | +0.16% | 192,171 |
| Nov 4, 2025 | $35.83 | $36.45 | $35.46 | $36.06 | +0.49% | 220,051 |
| Nov 3, 2025 | $34.17 | $35.92 | $33.52 | $35.88 | – | 322,453 |
Seasonality
TR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | -1.0% | 6.6% | -2.1% | -2.4% | 1.2% | 0.9% | -1.1% | -1.6% | 0.0% | 6.3% | -0.8% |
| Months up | 4 of 10 | 3 of 10 | 8 of 10 | 3 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 9 of 10 | 2 of 9 |
| 2026 | 3.4% | 11.5% | 7.5% | -1.2% | -10.7% | 5.1% | -1.3% | 4.7% | -8.1% | -1.7% | 3.9% | |
| 2025 | -3.9% | -0.2% | 8.1% | 1.7% | 11.4% | -5.9% | 13.4% | 6.0% | 4.3% | -15.6% | 8.7% | -4.3% |
| 2024 | -2.0% | -0.2% | 4.8% | -7.2% | -1.5% | 4.8% | 0.9% | -3.6% | 4.2% | -5.5% | 13.5% | -2.0% |
| 2023 | 5.5% | -1.7% | 8.8% | -9.4% | -4.7% | -9.8% | -1.6% | -7.8% | -7.1% | 4.5% | 6.4% | 0.7% |
| 2022 | -6.3% | -0.6% | 10.2% | 0.2% | -5.6% | 7.2% | -0.7% | 2.0% | -7.1% | 22.3% | 12.3% | -5.5% |
| 2021 | 33.3% | -22.2% | 14.5% | -4.7% | -0.9% | 8.7% | 1.4% | -8.0% | -3.9% | 4.4% | -0.6% | 15.5% |
| 2020 | -0.1% | -7.0% | 18.5% | -2.6% | 1.6% | -4.0% | -8.6% | 0.9% | -3.4% | -3.0% | 3.6% | -3.8% |
| 2019 | 3.7% | 9.2% | 4.1% | 5.0% | -2.6% | -2.9% | 1.4% | -2.1% | 1.4% | -8.7% | 0.2% | -0.4% |
| 2018 | -1.6% | -4.5% | -8.3% | -3.1% | -2.3% | 11.0% | -3.1% | -3.7% | 1.6% | 6.2% | 13.7% | -4.7% |
| 2017 | -6.9% | 5.5% | -2.4% | 0.0% | -8.6% | -2.5% | 6.7% | 0.4% | 2.1% | -2.7% | 1.1% | -2.4% |
See a number that looks wrong?