TOOTSIE ROLL INDS INC

Ticker: TR CUSIP: 890516107 Class: Common Stock

JPMORGAN CHASE & CO's Holding History (CIK: 0000019617)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 67,046 Value ($000) $2,456 Avg Close $39.02 Range $34.44 - $44.27

Q3 2025

Shares 60,864 Value ($000) $2,551 Avg Close $38.96 Range $33.39 - $42.44

Q2 2025

Shares 26,414 Value ($000) $884 Avg Close $33.02 Range $29.13 - $36.25

Q1 2025

Shares 55,697 Value ($000) $1,753 Avg Close $30.70 Range $28.67 - $33.22

Q4 2024

Shares 22,479 Value ($000) $727 Avg Close $30.42 Range $28.18 - $33.01

Q3 2024

Shares 26,567 Value ($000) $823 Avg Close $29.32 Range $26.78 - $32.33

Q2 2024

Shares 7,020 Value ($000) $215 Avg Close $29.06 Range $27.31 - $32.04

Q1 2024

Shares 15,327 Value ($000) $491 Avg Close $31.21 Range $28.98 - $33.78

Q4 2023

Shares 9,230 Value ($000) $307 Avg Close $30.18 Range $27.40 - $33.15

Q3 2023

Shares 19,004 Value ($000) $567 Avg Close $30.84 Range $28.11 - $33.91

Q2 2023

Shares 16,550 Value ($000) $586 Avg Close $37.59 Range $32.92 - $43.34

Q1 2023

Shares 47,443 Value ($000) $2,130 Avg Close $41.08 Range $38.51 - $43.46

Q4 2022

Shares 37,542 Value ($000) $2 Avg Close $37.56 Range $30.20 - $42.57

Q3 2022

Shares 33,539 Value ($000) $1,116 Avg Close $32.15 Range $30.44 - $33.68

Q2 2022

Shares 28,655 Value ($000) $1,013 Avg Close $31.13 Range $28.42 - $34.86

Q1 2022

Shares 25,101 Value ($000) $878 Avg Close $30.73 Range $28.50 - $33.72

Q4 2021

Shares 21,379 Value ($000) $774 Avg Close $29.82 Range $26.82 - $34.83

Q3 2021

Shares 36,216 Value ($000) $1,102 Avg Close $29.04 Range $26.55 - $31.54

Q2 2021

Shares 84,110 Value ($000) $2,852 Avg Close $29.03 Range $27.58 - $33.11

Q1 2021

Shares 87,038 Value ($000) $2,884 Avg Close $28.30 Range $25.45 - $50.88

Q4 2020

Shares 50,906 Value ($000) $1,512 Avg Close $26.51 Range $25.15 - $28.52

Q3 2020

Shares 29,838 Value ($000) $914 Avg Close $27.50 Range $25.01 - $30.09

Q2 2020

Shares 27,504 Value ($000) $943 Avg Close $30.56 Range $28.15 - $33.57

Q1 2020

Shares 33,282 Value ($000) $1,197 Avg Close $29.60 Range $26.67 - $33.02

Q4 2019

Shares 64,893 Value ($000) $2,215 Avg Close $29.97 Range $28.48 - $32.19

Q3 2019

Shares 28,855 Value ($000) $1,071 Avg Close $31.98 Range $30.13 - $33.37

Q2 2019

Shares 27,479 Value ($000) $1,007 Avg Close $33.25 Range $31.14 - $35.21

Q1 2019

Shares 22,530 Value ($000) $839 Avg Close $30.48 Range $26.79 - $32.91

Q4 2018

Shares 19,795 Value ($000) $661 Avg Close $27.89 Range $24.22 - $30.98

Q3 2018

Shares 25,850 Value ($000) $756 Avg Close $25.55 Range $23.95 - $27.95

Q2 2018

Shares 25,954 Value ($000) $801 Avg Close $25.22 Range $23.68 - $27.39

Q1 2018

Shares 29,054 Value ($000) $856 Avg Close $28.37 Range $24.58 - $30.74

Q4 2017

Shares 37,574 Value ($000) $1,368 Avg Close $30.59 Range $28.81 - $32.33

Q3 2017

Shares 11,899 Value ($000) $451 Avg Close $30.85 Range $29.23 - $32.12

Q2 2017

Shares 19,513 Value ($000) $680 Avg Close $30.38 Range $28.73 - $33.04

Q1 2017

Shares 38,299 Value ($000) $1,430 Avg Close $31.35 Range $29.96 - $33.24

Q4 2016

Shares 37,613 Value ($000) $1,495 Avg Close $30.45 Range $27.80 - $33.87

Q3 2016

Shares 12,739 Value ($000) $470 Avg Close $30.50 Range $29.40 - $31.67

Q2 2016

Shares 12,739 Value ($000) $491 Avg Close $29.14 Range $27.54 - $32.21

Q1 2016

Shares 12,370 Value ($000) $432 Avg Close $25.90 Range $23.61 - $28.86

Q4 2015

Shares 12,370 Value ($000) $391 Avg Close $25.11 Range $23.99 - $26.04

Q3 2015

Shares 12,405 Value ($000) $388 Avg Close $25.14 Range $23.41 - $26.17

Q2 2015

Shares 17,191 Value ($000) $556 Avg Close $25.29 Range $23.76 - $27.15

Q1 2015

Shares 15,938 Value ($000) $541 Avg Close $25.03 Range $22.30 - $27.55

Q4 2014

Shares 16,017 Value ($000) $491 Avg Close $22.34 Range $21.26 - $23.90

Q3 2014

Shares 17,996 Value ($000) $503 Avg Close $21.43 Range $19.95 - $23.34

Q2 2014

Shares 15,537 Value ($000) $458 Avg Close $22.01 Range $20.96 - $23.19

Q1 2014

Shares 21,511 Value ($000) $644 Avg Close $22.66 Range $21.27 - $24.36

Q4 2013

Shares 34,437 Value ($000) $1,120 Avg Close $23.72 Range $21.63 - $25.09

Q3 2013

Shares 35,965 Value ($000) $1,108 Avg Close $24.28 Range $21.58 - $26.23

Q2 2013

Shares 51,247 Value ($000) $1,629 Avg Close $23.22 Range $21.70 - $24.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	67,046	$2,456	$39.02	$34.44 - $44.27
Q3 2025	60,864	$2,551	$38.96	$33.39 - $42.44
Q2 2025	26,414	$884	$33.02	$29.13 - $36.25
Q1 2025	55,697	$1,753	$30.70	$28.67 - $33.22
Q4 2024	22,479	$727	$30.42	$28.18 - $33.01
Q3 2024	26,567	$823	$29.32	$26.78 - $32.33
Q2 2024	7,020	$215	$29.06	$27.31 - $32.04
Q1 2024	15,327	$491	$31.21	$28.98 - $33.78
Q4 2023	9,230	$307	$30.18	$27.40 - $33.15
Q3 2023	19,004	$567	$30.84	$28.11 - $33.91
Q2 2023	16,550	$586	$37.59	$32.92 - $43.34
Q1 2023	47,443	$2,130	$41.08	$38.51 - $43.46
Q4 2022	37,542	$2	$37.56	$30.20 - $42.57
Q3 2022	33,539	$1,116	$32.15	$30.44 - $33.68
Q2 2022	28,655	$1,013	$31.13	$28.42 - $34.86
Q1 2022	25,101	$878	$30.73	$28.50 - $33.72
Q4 2021	21,379	$774	$29.82	$26.82 - $34.83
Q3 2021	36,216	$1,102	$29.04	$26.55 - $31.54
Q2 2021	84,110	$2,852	$29.03	$27.58 - $33.11
Q1 2021	87,038	$2,884	$28.30	$25.45 - $50.88
Q4 2020	50,906	$1,512	$26.51	$25.15 - $28.52
Q3 2020	29,838	$914	$27.50	$25.01 - $30.09
Q2 2020	27,504	$943	$30.56	$28.15 - $33.57
Q1 2020	33,282	$1,197	$29.60	$26.67 - $33.02
Q4 2019	64,893	$2,215	$29.97	$28.48 - $32.19
Q3 2019	28,855	$1,071	$31.98	$30.13 - $33.37
Q2 2019	27,479	$1,007	$33.25	$31.14 - $35.21
Q1 2019	22,530	$839	$30.48	$26.79 - $32.91
Q4 2018	19,795	$661	$27.89	$24.22 - $30.98
Q3 2018	25,850	$756	$25.55	$23.95 - $27.95
Q2 2018	25,954	$801	$25.22	$23.68 - $27.39
Q1 2018	29,054	$856	$28.37	$24.58 - $30.74
Q4 2017	37,574	$1,368	$30.59	$28.81 - $32.33
Q3 2017	11,899	$451	$30.85	$29.23 - $32.12
Q2 2017	19,513	$680	$30.38	$28.73 - $33.04
Q1 2017	38,299	$1,430	$31.35	$29.96 - $33.24
Q4 2016	37,613	$1,495	$30.45	$27.80 - $33.87
Q3 2016	12,739	$470	$30.50	$29.40 - $31.67
Q2 2016	12,739	$491	$29.14	$27.54 - $32.21
Q1 2016	12,370	$432	$25.90	$23.61 - $28.86
Q4 2015	12,370	$391	$25.11	$23.99 - $26.04
Q3 2015	12,405	$388	$25.14	$23.41 - $26.17
Q2 2015	17,191	$556	$25.29	$23.76 - $27.15
Q1 2015	15,938	$541	$25.03	$22.30 - $27.55
Q4 2014	16,017	$491	$22.34	$21.26 - $23.90
Q3 2014	17,996	$503	$21.43	$19.95 - $23.34
Q2 2014	15,537	$458	$22.01	$20.96 - $23.19
Q1 2014	21,511	$644	$22.66	$21.27 - $24.36
Q4 2013	34,437	$1,120	$23.72	$21.63 - $25.09
Q3 2013	35,965	$1,108	$24.28	$21.58 - $26.23
Q2 2013	51,247	$1,629	$23.22	$21.70 - $24.58