TOOTSIE ROLL INDS INC

Ticker: TR CUSIP: 890516107 Class: Common Stock

GAMCO INVESTORS, INC. ET AL's Holding History (CIK: 0000807249)

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

Q4 2025

Shares 70,436 Value ($000) $2,580 Avg Close $39.02 Range $34.44 - $44.27

Q3 2025

Shares 72,936 Value ($000) $3,057 Avg Close $38.96 Range $33.39 - $42.44

Q2 2025

Shares 80,436 Value ($000) $2,691 Avg Close $33.02 Range $29.13 - $36.25

Q1 2025

Shares 81,816 Value ($000) $2,576 Avg Close $30.70 Range $28.67 - $33.22

Q4 2024

Shares 79,434 Value ($000) $2,568 Avg Close $30.42 Range $28.18 - $33.01

Q3 2024

Shares 79,734 Value ($000) $2,469 Avg Close $29.32 Range $26.78 - $32.33

Q2 2024

Shares 79,734 Value ($000) $2,437 Avg Close $29.06 Range $27.31 - $32.04

Q1 2024

Shares 79,734 Value ($000) $2,554 Avg Close $31.21 Range $28.98 - $33.78

Q4 2023

Shares 77,412 Value ($000) $2,573 Avg Close $30.18 Range $27.40 - $33.15

Q3 2023

Shares 77,412 Value ($000) $2,312 Avg Close $30.84 Range $28.11 - $33.91

Q2 2023

Shares 77,412 Value ($000) $2,741 Avg Close $37.59 Range $32.92 - $43.34

Q1 2023

Shares 77,412 Value ($000) $3,477 Avg Close $41.08 Range $38.51 - $43.46

Q4 2022

Shares 83,400 Value ($000) $3,550 Avg Close $37.56 Range $30.20 - $42.57

Q3 2022

Shares 88,975 Value ($000) $2,961 Avg Close $32.15 Range $30.44 - $33.68

Q2 2022

Shares 89,555 Value ($000) $3,166 Avg Close $31.13 Range $28.42 - $34.86

Q1 2022

Shares 89,555 Value ($000) $3,131 Avg Close $30.73 Range $28.50 - $33.72

Q4 2021

Shares 86,949 Value ($000) $3,150 Avg Close $29.82 Range $26.82 - $34.83

Q3 2021

Shares 90,949 Value ($000) $2,768 Avg Close $29.04 Range $26.55 - $31.54

Q2 2021

Shares 91,048 Value ($000) $3,087 Avg Close $29.03 Range $27.58 - $33.11

Q1 2021

Shares 93,382 Value ($000) $3,094 Avg Close $28.30 Range $25.45 - $50.88

Q4 2020

Shares 788,070 Value ($000) $23,406 Avg Close $26.51 Range $25.15 - $28.52

Q3 2020

Shares 803,421 Value ($000) $24,826 Avg Close $27.50 Range $25.01 - $30.09

Q2 2020

Shares 823,183 Value ($000) $28,210 Avg Close $30.56 Range $28.15 - $33.57

Q1 2020

Shares 882,829 Value ($000) $31,747 Avg Close $29.60 Range $26.67 - $33.02

Q4 2019

Shares 890,593 Value ($000) $30,405 Avg Close $29.97 Range $28.48 - $32.19

Q3 2019

Shares 901,592 Value ($000) $33,485 Avg Close $31.98 Range $30.13 - $33.37

Q2 2019

Shares 950,442 Value ($000) $35,100 Avg Close $33.25 Range $31.14 - $35.21

Q1 2019

Shares 982,430 Value ($000) $36,586 Avg Close $30.48 Range $26.79 - $32.91

Q4 2018

Shares 991,404 Value ($000) $33,113 Avg Close $27.89 Range $24.22 - $30.98

Q3 2018

Shares 1,020,538 Value ($000) $29,851 Avg Close $25.55 Range $23.95 - $27.95

Q2 2018

Shares 1,041,723 Value ($000) $32,137 Avg Close $25.22 Range $23.68 - $27.39

Q1 2018

Shares 1,055,922 Value ($000) $31,097 Avg Close $28.37 Range $24.58 - $30.74

Q4 2017

Shares 1,061,009 Value ($000) $38,621 Avg Close $30.59 Range $28.81 - $32.33

Q3 2017

Shares 1,223,183 Value ($000) $46,481 Avg Close $30.85 Range $29.23 - $32.12

Q2 2017

Shares 1,237,359 Value ($000) $43,122 Avg Close $30.38 Range $28.73 - $33.04

Q1 2017

Shares 1,251,928 Value ($000) $46,760 Avg Close $31.35 Range $29.96 - $33.24

Q4 2016

Shares 1,240,454 Value ($000) $49,308 Avg Close $30.45 Range $27.80 - $33.87

Q3 2016

Shares 1,257,190 Value ($000) $46,302 Avg Close $30.50 Range $29.40 - $31.67

Q2 2016

Shares 1,277,211 Value ($000) $49,211 Avg Close $29.14 Range $27.54 - $32.21

Q1 2016

Shares 1,302,085 Value ($000) $45,495 Avg Close $25.90 Range $23.61 - $28.86

Q4 2015

Shares 1,297,944 Value ($000) $41,002 Avg Close $25.11 Range $23.99 - $26.04

Q3 2015

Shares 1,306,240 Value ($000) $40,872 Avg Close $25.14 Range $23.41 - $26.17

Q2 2015

Shares 1,316,142 Value ($000) $42,525 Avg Close $25.29 Range $23.76 - $27.15

Q1 2015

Shares 1,360,483 Value ($000) $46,148 Avg Close $25.03 Range $22.30 - $27.55

Q4 2014

Shares 1,341,006 Value ($000) $41,102 Avg Close $22.34 Range $21.26 - $23.90

Q3 2014

Shares 1,381,084 Value ($000) $38,657 Avg Close $21.43 Range $19.95 - $23.34

Q2 2014

Shares 1,391,099 Value ($000) $40,954 Avg Close $22.01 Range $20.96 - $23.19

Q1 2014

Shares 1,294,302 Value ($000) $38,751 Avg Close $22.66 Range $21.27 - $24.36

Q4 2013

Shares 1,277,526 Value ($000) $41,571 Avg Close $23.72 Range $21.63 - $25.09

Q3 2013

Shares 1,309,586 Value ($000) $40,361 Avg Close $24.28 Range $21.58 - $26.23

Q2 2013

Shares 1,324,115 Value ($000) $42,080 Avg Close $23.22 Range $21.70 - $24.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	70,436	$2,580	$39.02	$34.44 - $44.27
Q3 2025	72,936	$3,057	$38.96	$33.39 - $42.44
Q2 2025	80,436	$2,691	$33.02	$29.13 - $36.25
Q1 2025	81,816	$2,576	$30.70	$28.67 - $33.22
Q4 2024	79,434	$2,568	$30.42	$28.18 - $33.01
Q3 2024	79,734	$2,469	$29.32	$26.78 - $32.33
Q2 2024	79,734	$2,437	$29.06	$27.31 - $32.04
Q1 2024	79,734	$2,554	$31.21	$28.98 - $33.78
Q4 2023	77,412	$2,573	$30.18	$27.40 - $33.15
Q3 2023	77,412	$2,312	$30.84	$28.11 - $33.91
Q2 2023	77,412	$2,741	$37.59	$32.92 - $43.34
Q1 2023	77,412	$3,477	$41.08	$38.51 - $43.46
Q4 2022	83,400	$3,550	$37.56	$30.20 - $42.57
Q3 2022	88,975	$2,961	$32.15	$30.44 - $33.68
Q2 2022	89,555	$3,166	$31.13	$28.42 - $34.86
Q1 2022	89,555	$3,131	$30.73	$28.50 - $33.72
Q4 2021	86,949	$3,150	$29.82	$26.82 - $34.83
Q3 2021	90,949	$2,768	$29.04	$26.55 - $31.54
Q2 2021	91,048	$3,087	$29.03	$27.58 - $33.11
Q1 2021	93,382	$3,094	$28.30	$25.45 - $50.88
Q4 2020	788,070	$23,406	$26.51	$25.15 - $28.52
Q3 2020	803,421	$24,826	$27.50	$25.01 - $30.09
Q2 2020	823,183	$28,210	$30.56	$28.15 - $33.57
Q1 2020	882,829	$31,747	$29.60	$26.67 - $33.02
Q4 2019	890,593	$30,405	$29.97	$28.48 - $32.19
Q3 2019	901,592	$33,485	$31.98	$30.13 - $33.37
Q2 2019	950,442	$35,100	$33.25	$31.14 - $35.21
Q1 2019	982,430	$36,586	$30.48	$26.79 - $32.91
Q4 2018	991,404	$33,113	$27.89	$24.22 - $30.98
Q3 2018	1,020,538	$29,851	$25.55	$23.95 - $27.95
Q2 2018	1,041,723	$32,137	$25.22	$23.68 - $27.39
Q1 2018	1,055,922	$31,097	$28.37	$24.58 - $30.74
Q4 2017	1,061,009	$38,621	$30.59	$28.81 - $32.33
Q3 2017	1,223,183	$46,481	$30.85	$29.23 - $32.12
Q2 2017	1,237,359	$43,122	$30.38	$28.73 - $33.04
Q1 2017	1,251,928	$46,760	$31.35	$29.96 - $33.24
Q4 2016	1,240,454	$49,308	$30.45	$27.80 - $33.87
Q3 2016	1,257,190	$46,302	$30.50	$29.40 - $31.67
Q2 2016	1,277,211	$49,211	$29.14	$27.54 - $32.21
Q1 2016	1,302,085	$45,495	$25.90	$23.61 - $28.86
Q4 2015	1,297,944	$41,002	$25.11	$23.99 - $26.04
Q3 2015	1,306,240	$40,872	$25.14	$23.41 - $26.17
Q2 2015	1,316,142	$42,525	$25.29	$23.76 - $27.15
Q1 2015	1,360,483	$46,148	$25.03	$22.30 - $27.55
Q4 2014	1,341,006	$41,102	$22.34	$21.26 - $23.90
Q3 2014	1,381,084	$38,657	$21.43	$19.95 - $23.34
Q2 2014	1,391,099	$40,954	$22.01	$20.96 - $23.19
Q1 2014	1,294,302	$38,751	$22.66	$21.27 - $24.36
Q4 2013	1,277,526	$41,571	$23.72	$21.63 - $25.09
Q3 2013	1,309,586	$40,361	$24.28	$21.58 - $26.23
Q2 2013	1,324,115	$42,080	$23.22	$21.70 - $24.58