Loading the section
Prices delayed by 15 minutes
Next earnings report: 28 October 2026 · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
Tootsie Roll Industries, Inc. trades on NYSE under the ticker TR. The company belongs to the Consumer defensive sector. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks TR has traded between 33.44 $ and 45.06 $. As of 09 October 2026 the price stood 35.73 % of the way from the 52-week low to the high.
Over one year TR shares fell 9.85 %; over six months they fell 16.11 %. Volatility over 90 days is 25.04 %. Dividends are not included: this is price change only, as of 09 October 2026.
TR trades at a price-to-earnings ratio of 30.4, above the sector median of 21.6. Price to sales is 3.9, above the sector median of 0.9. Price to book is 3.0, above the sector median of 2.1. Calculated from reports for the period ending 30 June 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 08 October 2026 | 36.98 | 37.70 | 36.93 | 37.59 | 146,200 |
| 07 October 2026 | 37.36 | 37.53 | 36.84 | 36.91 | 186,600 |
| 06 October 2026 | 37.49 | 37.91 | 37.29 | 37.36 | 122,300 |
| 05 October 2026 | 38.11 | 38.20 |
Based on the last 12 months of reports, through 30 June 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
Share count is a period average, so market cap is approximate.
Address:7401 S CICERO AVE, CHICAGO, IL, 60629, US
Tootsie Roll Industries, Inc. reported revenue of 735M $ and net income of 95M $ over the last four quarters. Net margin is 12.99 %. Revenue changed by +1.65 % year over year. Market capitalisation is 2.9B $.
TR has a return on equity of 10.02 %, above the sector median of 6.34 %. Return on assets is 7.52 %, above the sector median of 2.21 %. Operating margin is 11.89 %, above the sector median of 3.58 %.
| 2.4B |
| COSTCostco Wholesale Corporation | 945.43 | −0.26 % | 2.1B |
| KOCoca-Cola Company (The) | 88.05 | +0.32 % | 1.4B |
| PEPPepsiCo, Inc. | 125.97 | −1.85 % | 1.3B |
| PGProcter & Gamble Company (The) | 151.29 | +0.46 % | 1.2B |
| 37.61 |
| 37.61 |
| 175,400 |
| 02 October 2026 | 38.09 | 38.51 | 37.86 | 37.99 | 142,800 |
| 01 October 2026 | 37.50 | 37.85 | 37.23 | 37.84 | 176,600 |
| 30 September 2026 | 38.16 | 38.21 | 37.40 | 37.57 | 182,500 |
| 29 September 2026 | 37.43 | 38.03 | 37.35 | 38.01 | 156,000 |
| 28 September 2026 | 37.75 | 38.14 | 37.52 | 37.78 | 224,400 |
| 25 September 2026 | 37.65 | 38.15 | 37.40 | 38.04 | 462,000 |
| 24 September 2026 | 38.05 | 38.24 | 37.60 | 37.76 | 159,700 |
| 23 September 2026 | 37.70 | 37.99 | 37.45 | 37.97 | 111,100 |
| 22 September 2026 | 37.49 | 37.83 | 37.37 | 37.53 | 108,100 |
| 21 September 2026 | 37.15 | 37.49 | 37.15 | 37.26 | 127,500 |
| 18 September 2026 | 37.46 | 37.60 | 36.78 | 37.60 | 451,400 |
| 17 September 2026 | 38.16 | 38.16 | 37.51 | 37.69 | 155,700 |
| 16 September 2026 | 37.74 | 38.16 | 37.74 | 37.96 | 130,700 |
| 15 September 2026 | 38.52 | 38.52 | 37.69 | 37.76 | 125,400 |
| 14 September 2026 | 39.38 | 39.87 | 38.08 | 38.85 | 153,700 |
| 11 September 2026 | 38.52 | 38.91 | 38.07 | 38.89 | 116,400 |