Tootsie Roll Industries Inc (TROLB) stock
TROLBOTCSugar & Confectionery ProductsFiscal year ends December 31Also trades as TR
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 14/3032% above fair value
$39.00+0.00 (0.00%)
Close on Oct 19, 2026Market cap $2.93BP/E 30.0Yield –
Price history
Tootsie Roll Industries share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$39.00
0.00% on the day
52-week range
$35.00 – $50.00
-22.0% from the high
Change over 52 weeks
-22.0%
From $50.00 on Oct 17, 2025
Average volume
7
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Sep 2026 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Aug 2026 | $39.50 | $39.50 | $39.00 | $39.00 | -1.27% | 300 |
| Jul 2026 | $39.50 | $39.50 | $39.50 | $39.50 | 0.00% | 0 |
| Jun 2026 | $39.00 | $39.50 | $39.00 | $39.50 | +1.28% | 330 |
| May 2026 | $35.00 | $42.50 | $35.00 | $39.00 | +11.43% | 1,000 |
| Apr 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Mar 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Feb 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Jan 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Dec 2025 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Nov 2025 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Oct 2025 | $50.00 | $50.00 | $35.00 | $35.00 | -30.00% | 300 |
| Sep 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Aug 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jul 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jun 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| May 2025 | $30.00 | $50.00 | $30.00 | $50.00 | +66.67% | 200 |
| Apr 2025 | $27.70 | $30.00 | $24.05 | $30.00 | +8.30% | 513 |
| Mar 2025 | $27.70 | $27.70 | $27.70 | $27.70 | 0.00% | 0 |
| Feb 2025 | $27.70 | $27.70 | $27.70 | $27.70 | 0.00% | 0 |
| Jan 2025 | $32.50 | $32.50 | $23.00 | $27.70 | -14.77% | 2,248 |
| Dec 2024 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Nov 2024 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Oct 2024 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Sep 2024 | $29.50 | $32.50 | $29.50 | $32.50 | +10.17% | 200 |
| Aug 2024 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 100 |
| Jul 2024 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 0 |
| Jun 2024 | $30.00 | $30.00 | $29.50 | $29.50 | -1.67% | 400 |
| May 2024 | $31.00 | $31.00 | $30.00 | $30.00 | -3.23% | 100 |
| Apr 2024 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 300 |
| Mar 2024 | $30.00 | $31.00 | $27.50 | $31.00 | +3.33% | 2,500 |
| Feb 2024 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jan 2024 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Dec 2023 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Nov 2023 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Oct 2023 | $31.00 | $31.00 | $30.00 | $30.00 | -3.23% | 100 |
| Sep 2023 | $33.15 | $33.15 | $30.00 | $31.00 | -6.49% | 800 |
| Aug 2023 | $34.00 | $34.00 | $33.15 | $33.15 | -2.50% | 400 |
| Jul 2023 | $36.01 | $36.01 | $34.00 | $34.00 | -5.58% | 600 |
| Jun 2023 | $40.27 | $40.27 | $36.01 | $36.01 | -10.58% | 400 |
| May 2023 | $43.01 | $43.01 | $38.00 | $40.27 | -6.37% | 300 |
| Apr 2023 | $42.54 | $43.01 | $42.54 | $43.01 | +1.10% | 300 |
| Mar 2023 | $46.50 | $46.50 | $37.00 | $42.54 | -8.52% | 3,600 |
| Feb 2023 | $49.49 | $49.49 | $43.00 | $46.50 | -6.04% | 600 |
| Jan 2023 | $49.49 | $49.49 | $49.49 | $49.49 | 0.00% | 0 |
| Dec 2022 | $43.05 | $49.49 | $43.05 | $49.49 | +14.96% | 900 |
| Nov 2022 | $41.50 | $43.05 | $40.00 | $43.05 | +3.73% | 1,700 |
| Oct 2022 | $35.99 | $41.50 | $34.50 | $41.50 | +15.31% | 500 |
| Sep 2022 | $35.99 | $35.99 | $35.99 | $35.99 | 0.00% | 0 |
| Aug 2022 | $30.85 | $42.50 | $30.85 | $35.99 | +16.66% | 1,100 |
| Jul 2022 | $33.65 | $33.65 | $30.85 | $30.85 | -8.32% | 100 |
| Jun 2022 | $34.50 | $36.57 | $33.65 | $33.65 | -2.46% | 200 |
| May 2022 | $35.30 | $35.30 | $32.45 | $34.50 | -2.27% | 200 |
| Apr 2022 | $32.00 | $35.30 | $32.00 | $35.30 | +10.31% | 400 |
| Mar 2022 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Feb 2022 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 100 |
| Jan 2022 | $31.55 | $32.00 | $31.55 | $32.00 | +1.43% | 0 |
| Dec 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Nov 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Oct 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Sep 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Aug 2021 | $31.75 | $32.05 | $31.55 | $31.55 | -0.63% | 200 |
| Jul 2021 | $32.00 | $32.47 | $31.65 | $31.75 | -0.78% | 1,900 |
| Jun 2021 | $32.00 | $32.00 | $32.00 | $32.00 | +6.67% | 1,300 |
| May 2021 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Apr 2021 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Mar 2021 | $54.10 | $54.10 | $25.00 | $30.00 | -44.55% | 1,800 |
| Feb 2021 | $54.10 | $54.10 | $54.10 | $54.10 | 0.00% | 0 |
| Jan 2021 | $29.00 | $54.10 | $29.00 | $54.10 | +86.55% | 200 |
| Dec 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Nov 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Oct 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Sep 2020 | $35.00 | $35.00 | $29.00 | $29.00 | -17.14% | 100 |
| Aug 2020 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Jul 2020 | $34.45 | $35.00 | $34.45 | $35.00 | +1.60% | 100 |
| Jun 2020 | $36.45 | $36.45 | $34.45 | $34.45 | -5.49% | 4,700 |
| May 2020 | $36.45 | $36.45 | $36.45 | $36.45 | 0.00% | 0 |
| Apr 2020 | $33.90 | $36.45 | $33.90 | $36.45 | +7.52% | 100 |
| Mar 2020 | $33.90 | $33.90 | $33.90 | $33.90 | 0.00% | 0 |
| Feb 2020 | $33.90 | $33.90 | $33.90 | $33.90 | 0.00% | 0 |
| Jan 2020 | $34.85 | $34.85 | $33.90 | $33.90 | -2.45% | 1,900 |
| Dec 2019 | $36.50 | $36.50 | $33.45 | $34.75 | -4.79% | 5,600 |
| Nov 2019 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 100 |
| Oct 2019 | $35.60 | $36.50 | $35.60 | $36.50 | +2.53% | 100 |
| Sep 2019 | $35.60 | $35.60 | $35.60 | $35.60 | 0.00% | 0 |
| Aug 2019 | $35.00 | $35.80 | $34.99 | $35.60 | +1.71% | 5,800 |
| Jul 2019 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Jun 2019 | $33.05 | $35.00 | $33.05 | $35.00 | +5.90% | 600 |
| May 2019 | $34.00 | $34.00 | $33.05 | $33.05 | -2.79% | 200 |
| Apr 2019 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 200 |
| Mar 2019 | $33.01 | $34.00 | $33.01 | $34.00 | +3.00% | 100 |
| Feb 2019 | $28.25 | $33.01 | $28.25 | $33.01 | +16.84% | 412 |
| Jan 2019 | $28.25 | $28.25 | $28.25 | $28.25 | -16.86% | 0 |
| Dec 2018 | $28.25 | $33.98 | $28.25 | $33.98 | +20.27% | 0 |
| Nov 2018 | $33.98 | $33.98 | $28.25 | $28.25 | -16.86% | 0 |
| Oct 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Sep 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Aug 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Jul 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Jun 2018 | $34.71 | $34.71 | $33.98 | $33.98 | -2.10% | 206 |
| May 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Apr 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Mar 2018 | $34.71 | $34.71 | $33.70 | $34.71 | -0.00% | 0 |
| Feb 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Jan 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Dec 2017 | $35.58 | $39.61 | $34.71 | $34.71 | -2.46% | 2,472 |
| Nov 2017 | $35.58 | $35.58 | $35.58 | $35.58 | 0.00% | 5,047 |
| Oct 2017 | $35.44 | $35.58 | $35.44 | $35.58 | +0.41% | 103 |
| Sep 2017 | $35.44 | $35.44 | $35.44 | $35.44 | 0.00% | 0 |
| Aug 2017 | $34.81 | $35.49 | $34.81 | $35.44 | +1.81% | 824 |
| Jul 2017 | $34.81 | $34.81 | $34.81 | $34.81 | 0.00% | 0 |
| Jun 2017 | $36.89 | $36.89 | $33.01 | $34.81 | -5.66% | 3,502 |
| May 2017 | $36.89 | $36.89 | $36.89 | $36.89 | 0.00% | 103 |
| Apr 2017 | $38.84 | $41.75 | $36.89 | $36.89 | -5.00% | 721 |
| Mar 2017 | $38.84 | $38.84 | $38.84 | $38.84 | +0.13% | 2,884 |
| Feb 2017 | $56.09 | $56.09 | $38.79 | $38.79 | -30.85% | 309 |
| Jan 2017 | $38.88 | $56.09 | $38.88 | $56.09 | +44.25% | 206 |
| Dec 2016 | $38.84 | $38.88 | $38.84 | $38.88 | +0.12% | 4,429 |
| Nov 2016 | $38.84 | $38.84 | $38.84 | $38.84 | 0.00% | 0 |
| Oct 2016 | $38.84 | $38.84 | $38.84 | $38.84 | 0.00% | 0 |
| Sep 2016 | $38.84 | $38.84 | $38.84 | $38.84 | 0.00% | 0 |
| Aug 2016 | $34.61 | $38.84 | $34.61 | $38.84 | +12.20% | 927 |
| Jul 2016 | $34.61 | $34.61 | $34.61 | $34.61 | 0.00% | 0 |
| Jun 2016 | $34.61 | $34.61 | $34.61 | $34.61 | -44.28% | 206 |
| May 2016 | $32.27 | $62.12 | $32.27 | $62.12 | +92.48% | 824 |
| Apr 2016 | $32.27 | $32.27 | $32.27 | $32.27 | 0.00% | 0 |
| Mar 2016 | $33.24 | $33.24 | $32.27 | $32.27 | -2.92% | 0 |
| Feb 2016 | $33.24 | $33.24 | $33.24 | $33.24 | 0.00% | 0 |
| Jan 2016 | $33.24 | $33.24 | $33.24 | $33.24 | 0.00% | 0 |
| Dec 2015 | $33.24 | $33.24 | $33.24 | $33.24 | 0.00% | 0 |
| Nov 2015 | $32.62 | $33.24 | $32.62 | $33.24 | +1.90% | 309 |
| Oct 2015 | $32.62 | $32.62 | $32.62 | $32.62 | 0.00% | 0 |
| Sep 2015 | $32.62 | $32.62 | $32.62 | $32.62 | 0.00% | 0 |
| Aug 2015 | $32.62 | $32.62 | $32.62 | $32.62 | 0.00% | 0 |
| Jul 2015 | $32.62 | $32.62 | $32.62 | $32.62 | 0.00% | 0 |
| Jun 2015 | $29.42 | $32.62 | $29.42 | $32.62 | +10.89% | 103 |
| May 2015 | $32.34 | $32.34 | $29.42 | $29.42 | -9.04% | 206 |
| Apr 2015 | $32.34 | $32.34 | $32.34 | $32.34 | 0.00% | 0 |
| Mar 2015 | $32.34 | $32.34 | $32.34 | $32.34 | 0.00% | 0 |
| Feb 2015 | $32.34 | $32.34 | $32.34 | $32.34 | 0.00% | 0 |
| Jan 2015 | $33.01 | $33.50 | $31.24 | $32.34 | -2.03% | 412 |
| Dec 2014 | $29.27 | $33.01 | $28.01 | $33.01 | +12.77% | 515 |
| Nov 2014 | $26.71 | $29.27 | $26.71 | $29.27 | +9.60% | 309 |
| Oct 2014 | $25.80 | $26.88 | $25.80 | $26.71 | +3.54% | 927 |
| Sep 2014 | $25.80 | $25.80 | $25.80 | $25.80 | 0.00% | 0 |
| Aug 2014 | $67.96 | $67.96 | $25.80 | $25.80 | -62.04% | 103 |
| Jul 2014 | $67.96 | $67.96 | $67.96 | $67.96 | 0.00% | 0 |
| Jun 2014 | $67.96 | $67.96 | $67.96 | $67.96 | 0.00% | 0 |
| May 2014 | $54.02 | $67.96 | $53.40 | $67.96 | +25.81% | 1,648 |
| Apr 2014 | $28.94 | $54.02 | $28.94 | $54.02 | +86.65% | 309 |
| Mar 2014 | $28.94 | $28.94 | $28.94 | $28.94 | 0.00% | 0 |
| Feb 2014 | $28.94 | $28.94 | $28.94 | $28.94 | +0.00% | 0 |
| Jan 2014 | $37.38 | $37.38 | $28.94 | $28.94 | -22.57% | 103 |
| Dec 2013 | $37.38 | $37.38 | $37.38 | $37.38 | 0.00% | 0 |
| Nov 2013 | $37.38 | $37.38 | $37.38 | $37.38 | 0.00% | 0 |
| Oct 2013 | $37.38 | $37.38 | $37.38 | $37.38 | 0.00% | 0 |
| Sep 2013 | $37.38 | $37.38 | $37.38 | $37.38 | 0.00% | 0 |
| Aug 2013 | $37.38 | $37.38 | $37.38 | $37.38 | 0.00% | 0 |
| Jul 2013 | $29.73 | $37.38 | $29.73 | $37.38 | +25.73% | 206 |
| Jun 2013 | $28.54 | $29.73 | $28.54 | $29.73 | +4.15% | 2,987 |
| May 2013 | $28.54 | $28.54 | $28.54 | $28.54 | 0.00% | 0 |
| Apr 2013 | $21.78 | $28.54 | $21.78 | $28.54 | +27.27% | 309 |
| Mar 2013 | $22.43 | $22.43 | $22.43 | $22.43 | +0.00% | 0 |
| Feb 2013 | $22.43 | $22.43 | $22.43 | $22.43 | 0.00% | 0 |
| Jan 2013 | $22.43 | $22.43 | $22.43 | $22.43 | 0.00% | 0 |
| Dec 2012 | $22.43 | $22.43 | $22.43 | $22.43 | 0.00% | 0 |
| Nov 2012 | $22.43 | $22.43 | $22.43 | $22.43 | 0.00% | 0 |
| Oct 2012 | $22.43 | $22.43 | $22.43 | $22.43 | 0.00% | 0 |
| Sep 2012 | $22.43 | $22.43 | $22.43 | $22.43 | 0.00% | 0 |
| Aug 2012 | $21.20 | $22.43 | $21.20 | $22.43 | +5.77% | 1,545 |
| Jul 2012 | $21.20 | $21.20 | $21.20 | $21.20 | 0.00% | 0 |
| Jun 2012 | $21.20 | $21.20 | $21.20 | $21.20 | 0.00% | 0 |
| May 2012 | $21.20 | $21.20 | $21.20 | $21.20 | 0.00% | 0 |
| Apr 2012 | $21.36 | $21.36 | $21.20 | $21.20 | -0.73% | 824 |
| Mar 2012 | $22.20 | $22.86 | $19.42 | $21.36 | -3.78% | 5,459 |
| Feb 2012 | $22.20 | $22.20 | $22.20 | $22.20 | 0.00% | 212 |
| Jan 2012 | $22.20 | $22.20 | $22.20 | $22.20 | 0.00% | 0 |
| Dec 2011 | $22.20 | $22.20 | $22.20 | $22.20 | 0.00% | 0 |
| Nov 2011 | $22.20 | $22.20 | $22.20 | $22.20 | 0.00% | 0 |
| Oct 2011 | $22.20 | $22.20 | $22.20 | $22.20 | 0.00% | 0 |
| Sep 2011 | $22.20 | $22.20 | $22.20 | $22.20 | 0.00% | 0 |
| Aug 2011 | $26.15 | $26.15 | $22.20 | $22.20 | -15.10% | 1,379 |
| Jul 2011 | $26.15 | $26.15 | $26.15 | $26.15 | 0.00% | 0 |
| Jun 2011 | $25.52 | $26.15 | $25.52 | $26.15 | +2.47% | 424 |
| May 2011 | $25.52 | $25.52 | $25.52 | $25.52 | 0.00% | 0 |
| Apr 2011 | $25.52 | $25.52 | $25.52 | $25.52 | 0.00% | 0 |
| Mar 2011 | $25.01 | $25.76 | $25.01 | $25.52 | +2.02% | 212 |
| Feb 2011 | $23.79 | $25.01 | $23.79 | $25.01 | +5.12% | 546 |
| Jan 2011 | $23.79 | $23.79 | $23.79 | $23.79 | 0.00% | 0 |
| Dec 2010 | $23.79 | $23.79 | $23.79 | $23.79 | 0.00% | 0 |
| Nov 2010 | $22.88 | $23.79 | $22.88 | $23.79 | +4.00% | 765 |
| Oct 2010 | $21.96 | $22.88 | $21.96 | $22.88 | +4.17% | 6,010 |
| Sep 2010 | $21.96 | $21.96 | $21.96 | $21.96 | 0.00% | 0 |
| Aug 2010 | $21.96 | $21.96 | $21.96 | $21.96 | 0.00% | 0 |
| Jul 2010 | $21.96 | $21.96 | $21.96 | $21.96 | 0.00% | 219 |
| Jun 2010 | $22.88 | $22.88 | $21.96 | $21.96 | -4.00% | 219 |
| May 2010 | $27.45 | $27.45 | $22.88 | $22.88 | -16.67% | 1,093 |
| Apr 2010 | $27.45 | $27.45 | $27.45 | $27.45 | – | 0 |
Seasonality
TROLB 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 | 9.8% | -2.0% | -2.5% | 2.2% | 6.3% | -1.2% | -1.3% | 1.6% | -1.3% | -1.3% | -1.5% | 3.4% |
| Months up | 3 of 10 | 1 of 10 | 8 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 1 of 10 | 3 of 10 | 1 of 10 | 8 of 10 | 1 of 9 | 7 of 9 |
| 2026 | 0.0% | 0.0% | 3.3% | 0.0% | 11.4% | 1.5% | 0.0% | -1.3% | 0.0% | 0.2% | ||
| 2025 | -14.8% | 0.0% | 3.3% | 8.3% | 66.7% | 0.2% | 0.0% | 0.0% | 0.0% | -29.9% | 0.0% | 0.3% |
| 2024 | 0.0% | 0.0% | 6.7% | 0.0% | -3.2% | -1.4% | 0.0% | 0.0% | 10.2% | 0.3% | 0.0% | 0.3% |
| 2023 | 0.0% | -6.0% | -5.6% | 1.1% | -6.4% | -10.4% | -5.6% | -2.5% | -6.5% | -2.9% | 0.0% | 0.3% |
| 2022 | 1.4% | 0.0% | 3.3% | 10.3% | -2.3% | -2.2% | -8.3% | 16.7% | 0.0% | 15.6% | 3.7% | 15.2% |
| 2021 | 86.6% | 0.0% | -42.8% | 0.0% | 0.0% | 7.0% | -0.8% | -0.6% | 0.0% | 0.3% | 0.0% | 0.3% |
| 2020 | -2.4% | 0.0% | 0.3% | 7.5% | 0.0% | -5.2% | 1.6% | 0.0% | -17.1% | 0.3% | 0.0% | 0.3% |
| 2019 | -16.9% | 16.8% | 3.3% | 0.0% | -2.8% | 6.2% | 0.0% | 1.7% | 0.0% | 2.8% | 0.0% | -4.5% |
| 2018 | 0.0% | 0.0% | 3.3% | 0.0% | 0.0% | -1.9% | 0.0% | 0.0% | 0.0% | 0.3% | -16.9% | 20.6% |
| 2017 | 44.2% | -30.8% | 0.4% | -5.0% | 0.0% | -5.4% | 0.0% | 1.8% | 0.0% | 0.4% | 0.0% | -2.2% |