TOOTSIE ROLL INDS INC

Ticker: TR CUSIP: 890516107 Class: Common Stock

UMB Bank, n.a.'s Holding History (CIK: 0000933429)

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

Q4 2025
Shares 187 Value ($000) $7 Avg Close $39.02 Range $34.44 - $44.27
Q3 2025
Shares 125 Value ($000) $5 Avg Close $38.96 Range $33.39 - $42.44
Q2 2025
Shares 87 Value ($000) $3 Avg Close $33.02 Range $29.13 - $36.25
Q1 2025
Shares 91 Value ($000) $3 Avg Close $30.70 Range $28.67 - $33.22
Q4 2024
Shares 15 Value ($000) $0 Avg Close $30.42 Range $28.18 - $33.01
Q3 2024
Shares 15 Value ($000) $0 Avg Close $29.32 Range $26.78 - $32.33
Q2 2023
Shares 2,888 Value ($000) $102 Avg Close $37.59 Range $32.92 - $43.34
Q1 2023
Shares 3,202 Value ($000) $144 Avg Close $41.08 Range $38.51 - $43.46
Q4 2022
Shares 3,109 Value ($000) $0 Avg Close $37.56 Range $30.20 - $42.57
Q3 2022
Shares 3,207 Value ($000) $107 Avg Close $32.15 Range $30.44 - $33.68
Q2 2022
Shares 3,207 Value ($000) $113 Avg Close $31.13 Range $28.42 - $34.86
Q1 2022
Shares 3,115 Value ($000) $109 Avg Close $30.73 Range $28.50 - $33.72
Q4 2021
Shares 3,115 Value ($000) $113 Avg Close $29.82 Range $26.82 - $34.83