TOOTSIE ROLL INDS INC

Ticker: TR CUSIP: 890516107 Class: Common Stock

Graham Capital Management, L.P.'s Holding History (CIK: 0001315421)

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

Q4 2025

Shares 11,765 Value ($000) $431 Avg Close $39.02 Range $34.44 - $44.27

Q3 2025

Shares 8,149 Value ($000) $342 Avg Close $38.96 Range $33.39 - $42.44

Q3 2022

Shares 10,082 Value ($000) $335 Avg Close $32.15 Range $30.44 - $33.68

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,765	$431	$39.02	$34.44 - $44.27
Q3 2025	8,149	$342	$38.96	$33.39 - $42.44
Q3 2022	10,082	$335	$32.15	$30.44 - $33.68