Tootsie Roll Industries Stock Price History
| TR Stock | USD 31.28 0.18 0.57% |
Below is the normalized historical share price chart for Tootsie Roll Industries extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Tootsie Roll stands at 31.28, as last reported on the 23rd of March, with the highest price reaching 31.50 and the lowest price hitting 31.00 during the day.
If you're considering investing in Tootsie Stock, it is important to understand the factors that can impact its price. Currently, Tootsie Roll Industries is very steady. Tootsie Roll Industries owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0249, which indicates the firm had a 0.0249 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Tootsie Roll Industries, which you can use to evaluate the volatility of the company. Please validate Tootsie Roll's Risk Adjusted Performance of 0.0276, coefficient of variation of 3864.29, and Semi Deviation of 1.84 to confirm if the risk estimate we provide is consistent with the expected return of 0.0424%.
At this time, Tootsie Roll's Capital Stock is relatively stable compared to the past year. As of 03/23/2025, Stock Based Compensation is likely to grow to about 1.7 M, while Common Stock Shares Outstanding is likely to drop slightly above 70.6 M. . At this time, Tootsie Roll's Price Book Value Ratio is relatively stable compared to the past year. As of 03/23/2025, Price To Operating Cash Flows Ratio is likely to grow to 17.33, while Price Earnings Ratio is likely to drop 20.96. Tootsie Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 30th of December 1987 | 200 Day MA 29.961 | 50 Day MA 30.6068 | Beta 0.187 |
Tootsie |
Sharpe Ratio = 0.0249
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | TR |
Estimated Market Risk
| 1.71 actual daily | 15 85% of assets are more volatile |
Expected Return
| 0.04 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.02 actual daily | 1 99% of assets perform better |
Based on monthly moving average Tootsie Roll is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Tootsie Roll by adding it to a well-diversified portfolio.
Price Book 2.5695 | Enterprise Value Ebitda 13.222 | Price Sales 2.9097 | Shares Float 23.9 M | Dividend Share 0.35 |
Tootsie Roll Stock Price History Chart
There are several ways to analyze Tootsie Stock price data. The simplest method is using a basic Tootsie candlestick price chart, which shows Tootsie Roll price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | March 10, 2025 | 32.85 |
| Lowest Price | January 13, 2025 | 29.47 |
Tootsie Roll March 23, 2025 Stock Price Synopsis
Various analyses of Tootsie Roll's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Tootsie Stock. It can be used to describe the percentage change in the price of Tootsie Roll from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Tootsie Stock.| Tootsie Roll Price Rate Of Daily Change | 0.99 | |
| Tootsie Roll Price Action Indicator | (0.06) | |
| Tootsie Roll Price Daily Balance Of Power | (0.36) |
Tootsie Roll March 23, 2025 Stock Price Analysis
Tootsie Stock Price History Data
The price series of Tootsie Roll for the period between Mon, Dec 23, 2024 and Sun, Mar 23, 2025 has a statistical range of 3.38 with a coefficient of variation of 2.54. The price distribution for the period has arithmetic mean of 30.65. The median price for the last 90 days is 30.65. The company completed stock split (103:100) on 5th of March 2025. Tootsie Roll Industries had dividends distributed to its stock-holders on 2025-03-05.| Open | High | Low | Close | Volume | ||
03/23/2025 | 31.47 | 31.50 | 31.00 | 31.28 | ||
| 03/21/2025 | 31.47 | 31.50 | 31.00 | 31.28 | 160,360 | |
| 03/20/2025 | 31.34 | 31.53 | 31.22 | 31.46 | 82,404 | |
| 03/19/2025 | 31.17 | 31.51 | 31.10 | 31.34 | 85,101 | |
| 03/18/2025 | 31.72 | 31.90 | 31.24 | 31.32 | 59,118 | |
| 03/17/2025 | 31.71 | 31.96 | 31.51 | 31.63 | 73,998 | |
| 03/14/2025 | 31.32 | 31.83 | 30.93 | 31.74 | 89,147 | |
| 03/13/2025 | 31.19 | 31.66 | 31.05 | 31.34 | 76,490 | |
| 03/12/2025 | 32.05 | 32.31 | 30.86 | 31.43 | 112,534 | |
| 03/11/2025 | 32.67 | 32.93 | 32.17 | 32.31 | 106,429 | |
| 03/10/2025 | 32.74 | 33.22 | 32.30 | 32.85 | 155,212 | |
| 03/07/2025 | 31.20 | 32.64 | 30.69 | 32.57 | 173,577 | |
| 03/06/2025 | 31.22 | 31.46 | 31.00 | 31.18 | 159,098 | |
| 03/05/2025 | 31.07 | 31.44 | 31.00 | 31.25 | 100,676 | |
| 03/04/2025 | 30.58 | 31.38 | 30.54 | 31.01 | 142,686 | |
| 03/03/2025 | 30.02 | 30.78 | 29.97 | 30.77 | 235,632 | |
| 02/28/2025 | 30.18 | 30.18 | 29.69 | 30.00 | 145,229 | |
| 02/27/2025 | 29.53 | 30.13 | 29.53 | 29.95 | 123,083 | |
| 02/26/2025 | 30.87 | 30.87 | 29.64 | 29.72 | 151,783 | |
| 02/25/2025 | 30.41 | 31.23 | 30.03 | 30.95 | 172,400 | |
| 02/24/2025 | 31.33 | 31.33 | 29.94 | 30.20 | 184,484 | |
| 02/21/2025 | 30.47 | 31.50 | 30.26 | 31.33 | 175,590 | |
| 02/20/2025 | 30.05 | 30.65 | 29.93 | 30.31 | 96,433 | |
| 02/19/2025 | 30.16 | 30.43 | 30.01 | 30.28 | 83,308 | |
| 02/18/2025 | 29.86 | 30.35 | 29.81 | 30.16 | 92,885 | |
| 02/14/2025 | 30.27 | 30.81 | 29.59 | 29.87 | 95,517 | |
| 02/13/2025 | 29.14 | 30.31 | 29.04 | 30.15 | 103,705 | |
| 02/12/2025 | 30.08 | 30.13 | 29.33 | 29.59 | 162,911 | |
| 02/11/2025 | 29.85 | 30.38 | 29.74 | 30.34 | 71,668 | |
| 02/10/2025 | 29.64 | 30.02 | 29.58 | 29.82 | 123,835 | |
| 02/07/2025 | 29.68 | 29.89 | 29.03 | 29.65 | 125,610 | |
| 02/06/2025 | 29.99 | 29.99 | 28.59 | 29.63 | 200,579 | |
| 02/05/2025 | 29.48 | 29.77 | 29.39 | 29.75 | 74,092 | |
| 02/04/2025 | 30.34 | 30.34 | 29.42 | 29.61 | 142,006 | |
| 02/03/2025 | 29.85 | 30.47 | 29.83 | 30.35 | 79,101 | |
| 01/31/2025 | 30.02 | 30.37 | 29.96 | 30.07 | 58,612 | |
| 01/30/2025 | 30.47 | 30.47 | 30.01 | 30.21 | 65,040 | |
| 01/29/2025 | 30.46 | 30.51 | 30.14 | 30.20 | 66,042 | |
| 01/28/2025 | 30.94 | 31.16 | 30.58 | 30.65 | 89,204 | |
| 01/27/2025 | 30.55 | 31.70 | 30.55 | 31.09 | 132,393 | |
| 01/24/2025 | 30.13 | 30.83 | 30.13 | 30.27 | 126,457 | |
| 01/23/2025 | 29.69 | 30.26 | 29.69 | 30.13 | 110,205 | |
| 01/22/2025 | 30.27 | 30.57 | 29.68 | 29.88 | 97,961 | |
| 01/21/2025 | 30.36 | 30.79 | 30.29 | 30.35 | 88,914 | |
| 01/17/2025 | 30.26 | 30.66 | 30.17 | 30.25 | 84,351 | |
| 01/16/2025 | 29.51 | 30.44 | 29.36 | 30.34 | 75,483 | |
| 01/15/2025 | 29.75 | 29.88 | 29.49 | 29.64 | 108,583 | |
| 01/14/2025 | 29.70 | 30.05 | 29.34 | 29.65 | 95,597 | |
| 01/13/2025 | 29.36 | 29.78 | 29.21 | 29.47 | 177,373 | |
| 01/10/2025 | 30.23 | 30.40 | 29.44 | 29.50 | 106,129 | |
| 01/08/2025 | 30.23 | 30.45 | 30.04 | 30.40 | 139,988 | |
| 01/07/2025 | 29.97 | 30.54 | 29.92 | 30.17 | 112,345 | |
| 01/06/2025 | 31.49 | 31.52 | 29.90 | 29.91 | 193,482 | |
| 01/03/2025 | 31.57 | 31.86 | 31.42 | 31.51 | 108,797 | |
| 01/02/2025 | 31.38 | 31.70 | 31.23 | 31.57 | 99,074 | |
| 12/31/2024 | 31.04 | 31.46 | 30.97 | 31.30 | 103,860 | |
| 12/30/2024 | 31.45 | 31.45 | 30.63 | 31.12 | 99,560 | |
| 12/27/2024 | 31.47 | 31.79 | 31.18 | 31.39 | 103,599 | |
| 12/26/2024 | 31.04 | 31.68 | 31.04 | 31.66 | 82,587 | |
| 12/24/2024 | 30.77 | 31.26 | 30.77 | 31.26 | 49,642 | |
| 12/23/2024 | 30.78 | 30.86 | 30.43 | 30.75 | 96,114 |
About Tootsie Roll Stock history
Tootsie Roll investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Tootsie is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Tootsie Roll Industries will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Tootsie Roll stock prices may prove useful in developing a viable investing in Tootsie Roll
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 71.3 M | 70.6 M | |
| Net Income Applicable To Common Shares | 87.3 M | 68.6 M |
Tootsie Roll Quarterly Net Working Capital |
|
Tootsie Roll Stock Technical Analysis
Tootsie Roll technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Options Analysis Now
Options AnalysisAnalyze and evaluate options and option chains as a potential hedge for your portfolios |
| All Next | Launch Module |
Tootsie Roll Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Tootsie Roll's price direction in advance. Along with the technical and fundamental analysis of Tootsie Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Tootsie to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0276 | |||
| Jensen Alpha | 0.0407 | |||
| Total Risk Alpha | 0.1594 | |||
| Sortino Ratio | 0.0524 | |||
| Treynor Ratio | 0.2909 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Tootsie Stock Analysis
When running Tootsie Roll's price analysis, check to measure Tootsie Roll's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Tootsie Roll is operating at the current time. Most of Tootsie Roll's value examination focuses on studying past and present price action to predict the probability of Tootsie Roll's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Tootsie Roll's price. Additionally, you may evaluate how the addition of Tootsie Roll to your portfolios can decrease your overall portfolio volatility.