EODData

NYSE, TR:

27 Aug 2025
LAST:

40.80

CHANGE:
 0.43
OPEN:
40.48
HIGH:
40.83
ASK:
32.10
VOLUME:
143K
CHG(%):
1.07
PREV:
40.37
LOW:
40.23
BID:
35.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
27 Aug 2540.4840.8340.2340.80143K
26 Aug 2540.2240.4939.9440.37151.6K
25 Aug 2539.9140.6139.5440.13131.6K
22 Aug 2539.6040.2739.5640.07139K
21 Aug 2538.8239.4038.4539.29104.1K
20 Aug 2539.2239.6639.0639.07157.3K
19 Aug 2539.1139.3638.6539.04134.4K
18 Aug 2538.8339.0438.4738.93120.8K
15 Aug 2538.6638.8038.1938.66292.7K
14 Aug 2539.4139.4138.6938.74163.4K

COMPANY PROFILE

Name:
About:Tootsie Roll Industries, Inc., together with its subsidiaries, manufactures and sells confectionery products in the United States, Canada, Mexico, and internationally. The company sells its products under the Tootsie Roll, Tootsie Fruit Rolls, Frooties, Tootsie Pops, Tootsie Mini Pops, Child's Play, Caramel Apple Pops, Charms, Blow-Pop, Charms Mini Pops, Cella's, Dots, Junior Mints, Charleston Chew, Sugar Daddy, Sugar Babies, Andes, Fluffy Stuff, Dubble Bubble, Razzles, Cry Baby, NIK-L-NIP, and Tutsi Pop trademarks. It sells its products directly to wholesale distributors of candy, and food and groceries; and supermarkets, variety stores, dollar stores, chain grocers, drug chains, discount chains, cooperative grocery associations, mass merchandisers, warehouse and membership club stores, vending machine operators, e-commerce merchants, the United States military, and fund-raising charitable organizations, as well as through food and grocery brokers. Tootsie Roll Industries, Inc. was founded in 1896 and is headquartered in Chicago, Illinois.
Industry:Confectioners
Address:7401 South Cicero Avenue, Chicago, IL, United States, 60629
Website:https://www.tootsie.com
CUSIP:890516107
CIK:0000098677
ISIN:US8905161076
FIGI:BBG000BVJNQ9

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:32.06
DivYield:0.01
Div/Share:0.35
PtB:3.27
PtS:2.31
EBITDA:141.24M
Shares:41.7M
Market Cap:1.701B

TECHNICAL INDICATORS

MA5:40.13
MA10:39.51
MA20:39.09
MA50:37.21
MA100:35.16
MA200:33.43
STO9:98.62
STO14:98.78
RSI14:69.28
MTM14:1.94
ROC14:0.05
ATR:0.80
Week High:40.83
Week Low:38.45
Month High:40.83
Month Low:37.34
Year High:40.83
Year Low:29.03

RECENT SPLITS

Date Ratio
05 Mar 2025103-100
03 Mar 2023103-100
02 Mar 2020103-100
14 Jul 19982-1

RECENT DIVIDENDS

Date Amount
18 Jun 2025$0.09
05 Mar 2025$0.09
18 Dec 2024$0.09
08 Oct 2024$0.09
20 Jun 2024$0.09
05 Mar 2024$0.08
19 Dec 2023$0.08
06 Oct 2023$0.08
16 Jun 2023$0.08
03 Mar 2023$0.08