TOOTSIE ROLL INDS INC

Ticker: TR CUSIP: 890516107 Class: Common Stock

TUDOR INVESTMENT CORP ET AL's Holding History (CIK: 0000923093)

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

Q4 2025

Shares 18,202 Value ($000) $667 Avg Close $39.02 Range $34.44 - $44.27

Q2 2024

Shares 67,681 Value ($000) $2,069 Avg Close $29.06 Range $27.31 - $32.04

Q1 2024

Shares 78,302 Value ($000) $2,508 Avg Close $31.21 Range $28.98 - $33.78

Q4 2023

Shares 79,084 Value ($000) $2,629 Avg Close $30.18 Range $27.40 - $33.15

Q3 2023

Shares 81,182 Value ($000) $2,424 Avg Close $30.84 Range $28.11 - $33.91

Q2 2023

Shares 73,167 Value ($000) $2,591 Avg Close $37.59 Range $32.92 - $43.34

Q1 2023

Shares 54,722 Value ($000) $2 Avg Close $41.08 Range $38.51 - $43.46

Q4 2022

Shares 15,374 Value ($000) $1 Avg Close $37.56 Range $30.20 - $42.57

Q3 2022

Shares 39,861 Value ($000) $1,327 Avg Close $32.15 Range $30.44 - $33.68

Q2 2022

Shares 34,206 Value ($000) $1,209 Avg Close $31.13 Range $28.42 - $34.86

Q1 2022

Shares 19,334 Value ($000) $676 Avg Close $30.73 Range $28.50 - $33.72

Q4 2020

Shares 19,314 Value ($000) $574 Avg Close $26.51 Range $25.15 - $28.52

Q3 2020

Shares 58,010 Value ($000) $1,793 Avg Close $27.50 Range $25.01 - $30.09

Q2 2020

Shares 43,644 Value ($000) $1,496 Avg Close $30.56 Range $28.15 - $33.57

Q1 2020

Shares 13,891 Value ($000) $500 Avg Close $29.60 Range $26.67 - $33.02

Q4 2019

Shares 19,823 Value ($000) $677 Avg Close $29.97 Range $28.48 - $32.19

Q4 2018

Shares 8,041 Value ($000) $269 Avg Close $27.89 Range $24.22 - $30.98

Q3 2018

Shares 7,624 Value ($000) $223 Avg Close $25.55 Range $23.95 - $27.95

Q2 2018

Shares 8,692 Value ($000) $268 Avg Close $25.22 Range $23.68 - $27.39

Q1 2018

Shares 14,486 Value ($000) $427 Avg Close $28.37 Range $24.58 - $30.74

Q4 2017

Shares 10,579 Value ($000) $385 Avg Close $30.59 Range $28.81 - $32.33

Q2 2017

Shares 5,926 Value ($000) $207 Avg Close $30.38 Range $28.73 - $33.04

Q1 2017

Shares 7,432 Value ($000) $278 Avg Close $31.35 Range $29.96 - $33.24

Q1 2016

Shares 6,314 Value ($000) $221 Avg Close $25.90 Range $23.61 - $28.86

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	18,202	$667	$39.02	$34.44 - $44.27
Q2 2024	67,681	$2,069	$29.06	$27.31 - $32.04
Q1 2024	78,302	$2,508	$31.21	$28.98 - $33.78
Q4 2023	79,084	$2,629	$30.18	$27.40 - $33.15
Q3 2023	81,182	$2,424	$30.84	$28.11 - $33.91
Q2 2023	73,167	$2,591	$37.59	$32.92 - $43.34
Q1 2023	54,722	$2	$41.08	$38.51 - $43.46
Q4 2022	15,374	$1	$37.56	$30.20 - $42.57
Q3 2022	39,861	$1,327	$32.15	$30.44 - $33.68
Q2 2022	34,206	$1,209	$31.13	$28.42 - $34.86
Q1 2022	19,334	$676	$30.73	$28.50 - $33.72
Q4 2020	19,314	$574	$26.51	$25.15 - $28.52
Q3 2020	58,010	$1,793	$27.50	$25.01 - $30.09
Q2 2020	43,644	$1,496	$30.56	$28.15 - $33.57
Q1 2020	13,891	$500	$29.60	$26.67 - $33.02
Q4 2019	19,823	$677	$29.97	$28.48 - $32.19
Q4 2018	8,041	$269	$27.89	$24.22 - $30.98
Q3 2018	7,624	$223	$25.55	$23.95 - $27.95
Q2 2018	8,692	$268	$25.22	$23.68 - $27.39
Q1 2018	14,486	$427	$28.37	$24.58 - $30.74
Q4 2017	10,579	$385	$30.59	$28.81 - $32.33
Q2 2017	5,926	$207	$30.38	$28.73 - $33.04
Q1 2017	7,432	$278	$31.35	$29.96 - $33.24
Q1 2016	6,314	$221	$25.90	$23.61 - $28.86