TOOTSIE ROLL INDS INC

Ticker: TR CUSIP: 890516107 Class: Common Stock

MORGAN DEMPSEY CAPITAL MANAGEMENT LLC's Holding History (CIK: 0001050463)

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

Q4 2014

Shares 28,387 Value ($000) $870 Avg Close $22.34 Range $21.26 - $23.90

Q3 2014

Shares 31,550 Value ($000) $883 Avg Close $21.43 Range $19.95 - $23.34

Q2 2014

Shares 31,015 Value ($000) $913 Avg Close $22.01 Range $20.96 - $23.19

Q1 2014

Shares 28,753 Value ($000) $861 Avg Close $22.66 Range $21.27 - $24.36

Q4 2013

Shares 21,476 Value ($000) $699 Avg Close $23.72 Range $21.63 - $25.09

Q3 2013

Shares 20,696 Value ($000) $638 Avg Close $24.28 Range $21.58 - $26.23

Q2 2013

Shares 20,371 Value ($000) $647 Avg Close $23.22 Range $21.70 - $24.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2014	28,387	$870	$22.34	$21.26 - $23.90
Q3 2014	31,550	$883	$21.43	$19.95 - $23.34
Q2 2014	31,015	$913	$22.01	$20.96 - $23.19
Q1 2014	28,753	$861	$22.66	$21.27 - $24.36
Q4 2013	21,476	$699	$23.72	$21.63 - $25.09
Q3 2013	20,696	$638	$24.28	$21.58 - $26.23
Q2 2013	20,371	$647	$23.22	$21.70 - $24.58