TOOTSIE ROLL INDS INC

Ticker: TR CUSIP: 890516107 Class: Common Stock

MASSMUTUAL TRUST CO FSB/ADV's Holding History (CIK: 0001103653)

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

Q4 2025
Shares 121 Value ($000) $4 Avg Close $39.02 Range $34.44 - $44.27
Q3 2025
Shares 121 Value ($000) $5 Avg Close $38.96 Range $33.39 - $42.44
Q2 2025
Shares 121 Value ($000) $4 Avg Close $33.02 Range $29.13 - $36.25
Q1 2025
Shares 123 Value ($000) $4 Avg Close $30.70 Range $28.67 - $33.22
Q4 2024
Shares 119 Value ($000) $4 Avg Close $30.42 Range $28.18 - $33.01
Q3 2024
Shares 188 Value ($000) $6 Avg Close $29.32 Range $26.78 - $32.33
Q2 2024
Shares 144 Value ($000) $4 Avg Close $29.06 Range $27.31 - $32.04
Q1 2024
Shares 125 Value ($000) $4 Avg Close $31.21 Range $28.98 - $33.78
Q4 2023
Shares 135 Value ($000) $4 Avg Close $30.18 Range $27.40 - $33.15
Q4 2016
Shares 181 Value ($000) $7,195 Avg Close $30.45 Range $27.80 - $33.87
Q2 2016
Shares 181 Value ($000) $6,974 Avg Close $29.14 Range $27.54 - $32.21
Q1 2016
Shares 176 Value ($000) $6,149 Avg Close $25.90 Range $23.61 - $28.86
Q4 2015
Shares 176 Value ($000) $5,560 Avg Close $25.11 Range $23.99 - $26.04