TOOTSIE ROLL INDS INC

Ticker: TR CUSIP: 890516107 Class: Common Stock

Magnetar Financial LLC's Holding History (CIK: 0001352851)

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

Q1 2018

Shares 26,193 Value ($000) $771 Avg Close $28.37 Range $24.58 - $30.74

Q4 2017

Shares 18,163 Value ($000) $661 Avg Close $30.59 Range $28.81 - $32.33

Q3 2017

Shares 13,842 Value ($000) $526 Avg Close $30.85 Range $29.23 - $32.12

Q1 2017

Shares 8,004 Value ($000) $299 Avg Close $31.35 Range $29.96 - $33.24

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2018	26,193	$771	$28.37	$24.58 - $30.74
Q4 2017	18,163	$661	$30.59	$28.81 - $32.33
Q3 2017	13,842	$526	$30.85	$29.23 - $32.12
Q1 2017	8,004	$299	$31.35	$29.96 - $33.24