No.2
Disclosure
2026/11/07 05:00
四半期報告書（10-Q）
TR TOOTSIE ROLL INDUSTRIES INCUS-listed
2 posts
TOOTSIE ROLL INDUSTRIES INC (TR) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
TOOTSIE ROLL INDUSTRIES INC (TR) Stock Price History
TOOTSIE ROLL INDUSTRIES INC closed at $38.97 on Nov 6, 2026, +4.3% over 1 month, +6.6% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$39.12Nov 4
1-Month Low$34.54Oct 26
1-Week Change+5.7%vs Oct 30
1-Month Change+4.3%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,043 today (+4.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +4.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $38.97 | −0.11 | −0.28% |
| Nov 5 (Thu) | $39.08 | −0.04 | −0.10% |
| Nov 4 (Wed) | $39.12 | +1.04 | +2.73% |
| Nov 3 (Tue) | $38.08 | −0.13 | −0.34% |
| Nov 2 (Mon) | $38.21 | +1.35 | +3.66% |
| Oct 30 (Fri) | $36.86 | +0.31 | +0.85% |
| Oct 29 (Thu) | $36.55 | +0.83 | +2.32% |
| Oct 28 (Wed) | $35.72 | +1.18 | +3.42% |
| Oct 27 (Tue) | $34.54 | +0.00 | +0.00% |
| Oct 26 (Mon) | $34.54 | −0.24 | −0.69% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$41.67Aug 20
3-Month Low$34.54Oct 26
1-Month Change+4.3%vs Oct 6
3-Month Change−2.0%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $980 today (−2.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −2.0%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $38.97 | −0.11 | −0.28% |
| Nov 5 (Thu) | $39.08 | −0.04 | −0.10% |
| Nov 4 (Wed) | $39.12 | +1.04 | +2.73% |
| Nov 3 (Tue) | $38.08 | −0.13 | −0.34% |
| Nov 2 (Mon) | $38.21 | +1.35 | +3.66% |
| Oct 30 (Fri) | $36.86 | +0.31 | +0.85% |
| Oct 29 (Thu) | $36.55 | +0.83 | +2.32% |
| Oct 28 (Wed) | $35.72 | +1.18 | +3.42% |
| Oct 27 (Tue) | $34.54 | +0.00 | +0.00% |
| Oct 26 (Mon) | $34.54 | −0.24 | −0.69% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$42.74May 7
6-Month Low$34.54Oct 26
3-Month Change−2.0%vs Aug 6
6-Month Change−6.9%vs May 6
If you had invested $1,000 6 months ago, it would be worth $931 today (−6.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −6.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $38.97 | +5.7% |
| Oct 2026 | $36.86 | −1.9% |
| Sep 2026 | $37.57 | −8.1% |
| Aug 2026 | $40.86 | +4.7% |
| Jul 2026 | $39.02 | −1.3% |
| Jun 2026 | $39.55 | +4.9% |
| May 2026 | $37.71 | −10.7% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$44.81Apr 9
52-Week Low$34.38Jan 2
Year to Date+9.6%vs Dec 31
From 52-Week High−13.0%Apr 9
If you had invested $1,000 1 year ago, it would be worth $1,066 today (+6.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +6.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $38.97 | +5.7% |
| Oct 2026 | $36.86 | −1.9% |
| Sep 2026 | $37.57 | −8.1% |
| Aug 2026 | $40.86 | +4.7% |
| Jul 2026 | $39.02 | −1.3% |
| Jun 2026 | $39.55 | +4.9% |
| May 2026 | $37.71 | −10.7% |
| Apr 2026 | $42.22 | −1.2% |
| Mar 2026 | $42.72 | +4.2% |
| Feb 2026 | $41.00 | +11.5% |
| Jan 2026 | $36.78 | +3.4% |
| Dec 2025 | $35.56 | −4.5% |
| Nov 2025 | $37.24 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$44.23Apr 10, 2026
3-Year Low$26.52Jun 17, 2024
Annualized Return+11.6%
Max Drawdown−21.4%
If you had invested $1,000 3 years ago, it would be worth $1,391 today (+39.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +39.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $38.97 | +9.6% |
| 2025 | $35.56 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$44.23Apr 10, 2026
5-Year Low$26.52Jun 17, 2024
Annualized Return+7.2%
Max Drawdown−36.4%
If you had invested $1,000 5 years ago, it would be worth $1,415 today (+41.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +41.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $38.97 | +9.6% |
| 2025 | $35.56 | ― |
Price1-year MA2-year MA
All-Time High$41.00Dec 2025
All-Time Low$0.27Mar 1980
Total Change+14,122.6%vs Mar 1980
Annualized Return+11.2%
If you had invested $1,000 in Mar 1980, it would be worth $142,226 today (+14,122.6%).Price change only; dividends and fees are not included.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $38.97 | −5.0% |
| 2025 | $41.00 | +40.4% |
| 2024 | $29.21 | −1.8% |
| 2023 | $29.76 | −23.9% |
| 2022 | $39.12 | +34.4% |
| 2021 | $29.11 | +12.8% |
| 2020 | $25.80 | −4.0% |
| 2019 | $26.87 | −13.7% |
| 2018 | $31.15 | +14.7% |
| 2017 | $27.16 | −12.1% |
| 2016 | $30.91 | +21.0% |
| 2015 | $25.54 | +4.1% |
| 2014 | $24.54 | +13.3% |
| 2013 | $21.65 | +9.9% |
| 2012 | $19.70 | +20.8% |
| 2011 | $16.31 | −18.7% |
| 2010 | $20.06 | +5.1% |
| 2009 | $19.09 | +30.8% |
| 2008 | $14.59 | −8.9% |
| 2007 | $16.02 | −17.4% |
| 2006 | $19.40 | +10.1% |
| 2005 | $17.61 | −3.0% |
| 2004 | $18.15 | −19.5% |
| 2003 | $22.54 | +36.4% |
| 2002 | $16.52 | −32.7% |
| 2001 | $24.56 | −7.7% |
| 2000 | $26.61 | +71.7% |
| 1999 | $15.49 | −33.5% |
| 1998 | $23.31 | +27.0% |
| 1997 | $18.36 | +81.9% |
| 1996 | $10.09 | +8.3% |
| 1995 | $9.31 | +16.4% |
| 1994 | $8.00 | −6.3% |
| 1993 | $8.54 | −8.3% |
| 1992 | $9.31 | +6.8% |
| 1991 | $8.72 | +59.5% |
| 1990 | $5.46 | +27.5% |
| 1989 | $4.28 | +39.3% |
| 1988 | $3.08 | −10.4% |
| 1987 | $3.43 | −10.9% |
| 1986 | $3.85 | +60.6% |
| 1985 | $2.40 | +81.9% |
| 1984 | $1.32 | +100.6% |
| 1983 | $0.66 | +0.0% |
| 1982 | $0.66 | +51.7% |
| 1981 | $0.43 | +14.6% |
| 1980 | $0.38 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Mar 1980). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/10/23 00:00
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
Write on the TOOTSIE ROLL INDUSTRIES INC board
More US stocks in English
- APEX Tech Acquisition Inc.TRAD
- ReposiTrak, Inc.TRAK
- Traws Pharma, Inc.TRAW
- First Tracks Biotherapeutics, Inc.TRAX
- Turbogen Ltd.TRBG
- TEJON RANCH COTRC
- Entrada Therapeutics, Inc.TRDA
- LendingTree, Inc.TREE
- Tactical Resources Corp.TREO
- TREX CO INCTREX
- Targa ResourcesTRGP
- TRG Latin America Acquisitions Corp.TRGS