TOOTSIE ROLL INDS INC

Ticker: TR CUSIP: 890516107 Class: Common Stock

GABELLI FUNDS LLC's Holding History (CIK: 0001081407)

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

Q4 2025

Shares 96,500 Value ($000) $3,535 Avg Close $39.02 Range $34.44 - $44.27

Q3 2025

Shares 97,800 Value ($000) $4,100 Avg Close $38.96 Range $33.39 - $42.44

Q2 2025

Shares 101,100 Value ($000) $3,382 Avg Close $33.02 Range $29.13 - $36.25

Q1 2025

Shares 104,896 Value ($000) $3,302 Avg Close $30.70 Range $28.67 - $33.22

Q4 2024

Shares 102,123 Value ($000) $3,302 Avg Close $30.42 Range $28.18 - $33.01

Q3 2024

Shares 102,123 Value ($000) $3,163 Avg Close $29.32 Range $26.78 - $32.33

Q2 2024

Shares 102,588 Value ($000) $3,136 Avg Close $29.06 Range $27.31 - $32.04

Q1 2024

Shares 103,360 Value ($000) $3,311 Avg Close $31.21 Range $28.98 - $33.78

Q4 2023

Shares 100,600 Value ($000) $3,344 Avg Close $30.18 Range $27.40 - $33.15

Q3 2023

Shares 101,101 Value ($000) $3,019 Avg Close $30.84 Range $28.11 - $33.91

Q2 2023

Shares 101,101 Value ($000) $3,580 Avg Close $37.59 Range $32.92 - $43.34

Q1 2023

Shares 101,561 Value ($000) $4,561 Avg Close $41.08 Range $38.51 - $43.46

Q4 2022

Shares 104,334 Value ($000) $4,441 Avg Close $37.56 Range $30.20 - $42.57

Q3 2022

Shares 107,233 Value ($000) $3,569 Avg Close $32.15 Range $30.44 - $33.68

Q2 2022

Shares 108,663 Value ($000) $3,841 Avg Close $31.13 Range $28.42 - $34.86

Q1 2022

Shares 108,663 Value ($000) $3,799 Avg Close $30.73 Range $28.50 - $33.72

Q4 2021

Shares 105,665 Value ($000) $3,828 Avg Close $29.82 Range $26.82 - $34.83

Q3 2021

Shares 111,716 Value ($000) $3,400 Avg Close $29.04 Range $26.55 - $31.54

Q2 2021

Shares 111,716 Value ($000) $3,788 Avg Close $29.03 Range $27.58 - $33.11

Q1 2021

Shares 112,021 Value ($000) $3,711 Avg Close $28.30 Range $25.45 - $50.88

Q4 2020

Shares 473,637 Value ($000) $14,067 Avg Close $26.51 Range $25.15 - $28.52

Q3 2020

Shares 477,938 Value ($000) $14,768 Avg Close $27.50 Range $25.01 - $30.09

Q2 2020

Shares 502,436 Value ($000) $17,218 Avg Close $30.56 Range $28.15 - $33.57

Q1 2020

Shares 604,046 Value ($000) $21,721 Avg Close $29.60 Range $26.67 - $33.02

Q4 2019

Shares 625,540 Value ($000) $21,356 Avg Close $29.97 Range $28.48 - $32.19

Q3 2019

Shares 638,340 Value ($000) $23,708 Avg Close $31.98 Range $30.13 - $33.37

Q2 2019

Shares 659,240 Value ($000) $24,346 Avg Close $33.25 Range $31.14 - $35.21

Q1 2019

Shares 696,306 Value ($000) $25,930 Avg Close $30.48 Range $26.79 - $32.91

Q4 2018

Shares 686,430 Value ($000) $22,927 Avg Close $27.89 Range $24.22 - $30.98

Q3 2018

Shares 744,660 Value ($000) $21,781 Avg Close $25.55 Range $23.95 - $27.95

Q2 2018

Shares 749,205 Value ($000) $23,113 Avg Close $25.22 Range $23.68 - $27.39

Q1 2018

Shares 752,005 Value ($000) $22,147 Avg Close $28.37 Range $24.58 - $30.74

Q4 2017

Shares 735,559 Value ($000) $26,774 Avg Close $30.59 Range $28.81 - $32.33

Q3 2017

Shares 771,500 Value ($000) $29,317 Avg Close $30.85 Range $29.23 - $32.12

Q2 2017

Shares 781,890 Value ($000) $27,249 Avg Close $30.38 Range $28.73 - $33.04

Q1 2017

Shares 796,798 Value ($000) $29,760 Avg Close $31.35 Range $29.96 - $33.24

Q4 2016

Shares 787,903 Value ($000) $31,319 Avg Close $30.45 Range $27.80 - $33.87

Q3 2016

Shares 787,903 Value ($000) $29,018 Avg Close $30.50 Range $29.40 - $31.67

Q2 2016

Shares 798,903 Value ($000) $30,782 Avg Close $29.14 Range $27.54 - $32.21

Q1 2016

Shares 808,529 Value ($000) $28,250 Avg Close $25.90 Range $23.61 - $28.86

Q4 2015

Shares 795,942 Value ($000) $25,144 Avg Close $25.11 Range $23.99 - $26.04

Q3 2015

Shares 796,255 Value ($000) $24,915 Avg Close $25.14 Range $23.41 - $26.17

Q2 2015

Shares 796,255 Value ($000) $25,727 Avg Close $25.29 Range $23.76 - $27.15

Q1 2015

Shares 796,755 Value ($000) $27,026 Avg Close $25.03 Range $22.30 - $27.55

Q4 2014

Shares 784,278 Value ($000) $24,038 Avg Close $22.34 Range $21.26 - $23.90

Q3 2014

Shares 796,038 Value ($000) $22,281 Avg Close $21.43 Range $19.95 - $23.34

Q2 2014

Shares 804,209 Value ($000) $23,676 Avg Close $22.01 Range $20.96 - $23.19

Q1 2014

Shares 792,174 Value ($000) $23,718 Avg Close $22.66 Range $21.27 - $24.36

Q4 2013

Shares 774,683 Value ($000) $25,208 Avg Close $23.72 Range $21.63 - $25.09

Q3 2013

Shares 788,760 Value ($000) $24,310 Avg Close $24.28 Range $21.58 - $26.23

Q2 2013

Shares 790,830 Value ($000) $25,133 Avg Close $23.22 Range $21.70 - $24.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	96,500	$3,535	$39.02	$34.44 - $44.27
Q3 2025	97,800	$4,100	$38.96	$33.39 - $42.44
Q2 2025	101,100	$3,382	$33.02	$29.13 - $36.25
Q1 2025	104,896	$3,302	$30.70	$28.67 - $33.22
Q4 2024	102,123	$3,302	$30.42	$28.18 - $33.01
Q3 2024	102,123	$3,163	$29.32	$26.78 - $32.33
Q2 2024	102,588	$3,136	$29.06	$27.31 - $32.04
Q1 2024	103,360	$3,311	$31.21	$28.98 - $33.78
Q4 2023	100,600	$3,344	$30.18	$27.40 - $33.15
Q3 2023	101,101	$3,019	$30.84	$28.11 - $33.91
Q2 2023	101,101	$3,580	$37.59	$32.92 - $43.34
Q1 2023	101,561	$4,561	$41.08	$38.51 - $43.46
Q4 2022	104,334	$4,441	$37.56	$30.20 - $42.57
Q3 2022	107,233	$3,569	$32.15	$30.44 - $33.68
Q2 2022	108,663	$3,841	$31.13	$28.42 - $34.86
Q1 2022	108,663	$3,799	$30.73	$28.50 - $33.72
Q4 2021	105,665	$3,828	$29.82	$26.82 - $34.83
Q3 2021	111,716	$3,400	$29.04	$26.55 - $31.54
Q2 2021	111,716	$3,788	$29.03	$27.58 - $33.11
Q1 2021	112,021	$3,711	$28.30	$25.45 - $50.88
Q4 2020	473,637	$14,067	$26.51	$25.15 - $28.52
Q3 2020	477,938	$14,768	$27.50	$25.01 - $30.09
Q2 2020	502,436	$17,218	$30.56	$28.15 - $33.57
Q1 2020	604,046	$21,721	$29.60	$26.67 - $33.02
Q4 2019	625,540	$21,356	$29.97	$28.48 - $32.19
Q3 2019	638,340	$23,708	$31.98	$30.13 - $33.37
Q2 2019	659,240	$24,346	$33.25	$31.14 - $35.21
Q1 2019	696,306	$25,930	$30.48	$26.79 - $32.91
Q4 2018	686,430	$22,927	$27.89	$24.22 - $30.98
Q3 2018	744,660	$21,781	$25.55	$23.95 - $27.95
Q2 2018	749,205	$23,113	$25.22	$23.68 - $27.39
Q1 2018	752,005	$22,147	$28.37	$24.58 - $30.74
Q4 2017	735,559	$26,774	$30.59	$28.81 - $32.33
Q3 2017	771,500	$29,317	$30.85	$29.23 - $32.12
Q2 2017	781,890	$27,249	$30.38	$28.73 - $33.04
Q1 2017	796,798	$29,760	$31.35	$29.96 - $33.24
Q4 2016	787,903	$31,319	$30.45	$27.80 - $33.87
Q3 2016	787,903	$29,018	$30.50	$29.40 - $31.67
Q2 2016	798,903	$30,782	$29.14	$27.54 - $32.21
Q1 2016	808,529	$28,250	$25.90	$23.61 - $28.86
Q4 2015	795,942	$25,144	$25.11	$23.99 - $26.04
Q3 2015	796,255	$24,915	$25.14	$23.41 - $26.17
Q2 2015	796,255	$25,727	$25.29	$23.76 - $27.15
Q1 2015	796,755	$27,026	$25.03	$22.30 - $27.55
Q4 2014	784,278	$24,038	$22.34	$21.26 - $23.90
Q3 2014	796,038	$22,281	$21.43	$19.95 - $23.34
Q2 2014	804,209	$23,676	$22.01	$20.96 - $23.19
Q1 2014	792,174	$23,718	$22.66	$21.27 - $24.36
Q4 2013	774,683	$25,208	$23.72	$21.63 - $25.09
Q3 2013	788,760	$24,310	$24.28	$21.58 - $26.23
Q2 2013	790,830	$25,133	$23.22	$21.70 - $24.58