{"data":[{"settlementDate":"2026-04-30","cusip":"890516107","symbol":"TR","quantity":4341,"description":"TOOTSIE ROLL INDUSTRIES INC","price":42.26,"valueUsd":183450.66,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-05-07","cusip":"890516107","symbol":"TR","quantity":2423,"description":"TOOTSIE ROLL INDUSTRIES INC","price":41.84,"valueUsd":101378.32,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-05-11","cusip":"890516107","symbol":"TR","quantity":107,"description":"TOOTSIE ROLL INDUSTRIES INC","price":42.5,"valueUsd":4547.5,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-05-12","cusip":"890516107","symbol":"TR","quantity":107,"description":"TOOTSIE ROLL INDUSTRIES INC","price":40.78,"valueUsd":4363.46,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-05-13","cusip":"890516107","symbol":"TR","quantity":22437,"description":"TOOTSIE ROLL INDUSTRIES INC","price":40.58,"valueUsd":910493.46,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-05-15","cusip":"890516107","symbol":"TR","quantity":1664,"description":"TOOTSIE ROLL INDUSTRIES INC","price":40.36,"valueUsd":67159.04,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-05-18","cusip":"890516107","symbol":"TR","quantity":56,"description":"TOOTSIE ROLL INDUSTRIES INC","price":40.52,"valueUsd":2269.12,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-05-19","cusip":"890516107","symbol":"TR","quantity":1668,"description":"TOOTSIE ROLL INDUSTRIES INC","price":41.61,"valueUsd":69405.48,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-05-20","cusip":"890516107","symbol":"TR","quantity":19,"description":"TOOTSIE ROLL INDUSTRIES INC","price":40.86,"valueUsd":776.34,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-05-21","cusip":"890516107","symbol":"TR","quantity":606,"description":"TOOTSIE ROLL INDUSTRIES INC","price":40.39,"valueUsd":24476.34,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-05-26","cusip":"890516107","symbol":"TR","quantity":5870,"description":"TOOTSIE ROLL INDUSTRIES INC","price":40.06,"valueUsd":235152.2,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-06-01","cusip":"890516107","symbol":"TR","quantity":724,"description":"TOOTSIE ROLL INDUSTRIES INC","price":37.71,"valueUsd":27302.04,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-06-02","cusip":"890516107","symbol":"TR","quantity":358,"description":"TOOTSIE ROLL INDUSTRIES INC","price":37.45,"valueUsd":13407.1,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-06-04","cusip":"890516107","symbol":"TR","quantity":40,"description":"TOOTSIE ROLL INDUSTRIES INC","price":37.66,"valueUsd":1506.4,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-06-05","cusip":"890516107","symbol":"TR","quantity":489,"description":"TOOTSIE ROLL INDUSTRIES INC","price":38.07,"valueUsd":18616.23,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-06-09","cusip":"890516107","symbol":"TR","quantity":2061,"description":"TOOTSIE ROLL INDUSTRIES INC","price":37.98,"valueUsd":78276.78,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-06-10","cusip":"890516107","symbol":"TR","quantity":3570,"description":"TOOTSIE ROLL INDUSTRIES INC","price":38.61,"valueUsd":137837.7,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-06-11","cusip":"890516107","symbol":"TR","quantity":14393,"description":"TOOTSIE ROLL INDUSTRIES INC","price":39.49,"valueUsd":568379.57,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-06-12","cusip":"890516107","symbol":"TR","quantity":14713,"description":"TOOTSIE ROLL INDUSTRIES INC","price":38.74,"valueUsd":569981.62,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-06-15","cusip":"890516107","symbol":"TR","quantity":17299,"description":"TOOTSIE ROLL INDUSTRIES INC","price":38.88,"valueUsd":672585.12,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-06-16","cusip":"890516107","symbol":"TR","quantity":16787,"description":"TOOTSIE ROLL INDUSTRIES INC","price":37.86,"valueUsd":635555.82,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-06-17","cusip":"890516107","symbol":"TR","quantity":18390,"description":"TOOTSIE ROLL INDUSTRIES INC","price":38.21,"valueUsd":702681.9,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-06-18","cusip":"890516107","symbol":"TR","quantity":3450,"description":"TOOTSIE ROLL INDUSTRIES INC","price":37.18,"valueUsd":128271,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-06-22","cusip":"890516107","symbol":"TR","quantity":112,"description":"TOOTSIE ROLL INDUSTRIES INC","price":36.24,"valueUsd":4058.88,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-06-24","cusip":"890516107","symbol":"TR","quantity":125,"description":"TOOTSIE ROLL INDUSTRIES INC","price":37.12,"valueUsd":4640,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-06-25","cusip":"890516107","symbol":"TR","quantity":1235,"description":"TOOTSIE ROLL INDUSTRIES INC","price":37.94,"valueUsd":46855.9,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-06-26","cusip":"890516107","symbol":"TR","quantity":6,"description":"TOOTSIE ROLL INDUSTRIES INC","price":36.86,"valueUsd":221.16,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-06-29","cusip":"890516107","symbol":"TR","quantity":425,"description":"TOOTSIE ROLL INDUSTRIES INC","price":38.04,"valueUsd":16167,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-06-30","cusip":"890516107","symbol":"TR","quantity":3511,"description":"TOOTSIE ROLL INDUSTRIES INC","price":39.46,"valueUsd":138544.06,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-07-01","cusip":"890516107","symbol":"TR","quantity":1000,"description":"TOOTSIE ROLL INDUSTRIES INC","price":39.55,"valueUsd":39550,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-07-08","cusip":"890516107","symbol":"TR","quantity":4450,"description":"TOOTSIE ROLL INDUSTRIES INC","price":38.45,"valueUsd":171102.5,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-07-13","cusip":"890516107","symbol":"TR","quantity":643,"description":"TOOTSIE ROLL INDUSTRIES INC","price":38.16,"valueUsd":24536.88,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-07-16","cusip":"890516107","symbol":"TR","quantity":721,"description":"TOOTSIE ROLL INDUSTRIES INC","price":38.72,"valueUsd":27917.12,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-07-21","cusip":"890516107","symbol":"TR","quantity":1556,"description":"TOOTSIE ROLL INDUSTRIES INC","price":39.02,"valueUsd":60715.12,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-07-23","cusip":"890516107","symbol":"TR","quantity":3291,"description":"TOOTSIE ROLL INDUSTRIES INC","price":39.42,"valueUsd":129731.22,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-07-24","cusip":"890516107","symbol":"TR","quantity":1258,"description":"TOOTSIE ROLL INDUSTRIES INC","price":37.92,"valueUsd":47703.36,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-07-29","cusip":"890516107","symbol":"TR","quantity":135,"description":"TOOTSIE ROLL INDUSTRIES INC","price":39.11,"valueUsd":5279.85,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-07-30","cusip":"890516107","symbol":"TR","quantity":136,"description":"TOOTSIE ROLL INDUSTRIES INC","price":39.57,"valueUsd":5381.52,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-07-31","cusip":"890516107","symbol":"TR","quantity":4490,"description":"TOOTSIE ROLL INDUSTRIES INC","price":39.39,"valueUsd":176861.1,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-08-17","cusip":"890516107","symbol":"TR","quantity":174,"description":"TOOTSIE ROLL INDUSTRIES INC","price":40.92,"valueUsd":7120.08,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-08-19","cusip":"890516107","symbol":"TR","quantity":4,"description":"TOOTSIE ROLL INDUSTRIES INC","price":40.51,"valueUsd":162.04,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-08-20","cusip":"890516107","symbol":"TR","quantity":503,"description":"TOOTSIE ROLL INDUSTRIES INC","price":41.25,"valueUsd":20748.75,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-08-21","cusip":"890516107","symbol":"TR","quantity":82,"description":"TOOTSIE ROLL INDUSTRIES INC","price":41.67,"valueUsd":3416.94,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-08-24","cusip":"890516107","symbol":"TR","quantity":313,"description":"TOOTSIE ROLL INDUSTRIES INC","price":40.99,"valueUsd":12829.87,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-08-27","cusip":"890516107","symbol":"TR","quantity":2023,"description":"TOOTSIE ROLL INDUSTRIES INC","price":41.31,"valueUsd":83570.13,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-09-04","cusip":"890516107","symbol":"TR","quantity":757,"description":"TOOTSIE ROLL INDUSTRIES INC","price":38.8,"valueUsd":29371.6,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-09-08","cusip":"890516107","symbol":"TR","quantity":1703,"description":"TOOTSIE ROLL INDUSTRIES INC","price":38.78,"valueUsd":66042.34,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-09-09","cusip":"890516107","symbol":"TR","quantity":390,"description":"TOOTSIE ROLL INDUSTRIES INC","price":38.65,"valueUsd":15073.5,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-09-10","cusip":"890516107","symbol":"TR","quantity":1116,"description":"TOOTSIE ROLL INDUSTRIES INC","price":38.16,"valueUsd":42586.56,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-09-15","cusip":"890516107","symbol":"TR","quantity":994,"description":"TOOTSIE ROLL INDUSTRIES INC","price":38.85,"valueUsd":38616.9,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-09-16","cusip":"890516107","symbol":"TR","quantity":7,"description":"TOOTSIE ROLL INDUSTRIES INC","price":37.76,"valueUsd":264.32,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-09-18","cusip":"890516107","symbol":"TR","quantity":997,"description":"TOOTSIE ROLL INDUSTRIES INC","price":37.69,"valueUsd":37576.93,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"},{"settlementDate":"2026-09-21","cusip":"890516107","symbol":"TR","quantity":34238,"description":"TOOTSIE ROLL INDUSTRIES INC","price":37.6,"valueUsd":1287348.8,"canonicalUrl":"https://xoomar.com/markets/stocks/tr"}],"updatedAt":"2026-10-24T14:08:07.381Z","source":"xoomar.com","docs":"https://xoomar.com/markets/api","license":"https://xoomar.com/terms","attribution":"Credit XOOMAR with a link to the dataset page on xoomar.com when you republish this data","canonicalUrl":"https://xoomar.com/markets/stocks/tr","meta":{"source":"SEC","sourceAttribution":"Fails-to-deliver data: SEC.","notice":"10 requests a minute without a key, 30 with a free key. Get a free key at https://xoomar.com/signup?utm_source=api, register your app at https://xoomar.com/developers/register?utm_source=api, and credit the data as \"Data: XOOMAR\" together with the sourceAttribution line."}}