TOOTSIE ROLL INDS INC

Ticker: TR CUSIP: 890516107 Class: Common Stock

REIK & CO., LLC's Holding History (CIK: 0001388028)

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

Q4 2025

Shares 12,860 Value ($000) $471 Avg Close $39.02 Range $34.44 - $44.27

Q3 2025

Shares 12,861 Value ($000) $539 Avg Close $38.96 Range $33.39 - $42.44

Q2 2025

Shares 12,861 Value ($000) $430 Avg Close $33.02 Range $29.13 - $36.25

Q1 2025

Shares 12,862 Value ($000) $405 Avg Close $30.70 Range $28.67 - $33.22

Q4 2024

Shares 15,065 Value ($000) $487 Avg Close $30.42 Range $28.18 - $33.01

Q3 2024

Shares 15,065 Value ($000) $467 Avg Close $29.32 Range $26.78 - $32.33

Q2 2024

Shares 15,065 Value ($000) $461 Avg Close $29.06 Range $27.31 - $32.04

Q1 2024

Shares 15,068 Value ($000) $483 Avg Close $31.21 Range $28.98 - $33.78

Q4 2023

Shares 14,629 Value ($000) $486 Avg Close $30.18 Range $27.40 - $33.15

Q3 2023

Shares 19,737 Value ($000) $589 Avg Close $30.84 Range $28.11 - $33.91

Q2 2023

Shares 19,737 Value ($000) $699 Avg Close $37.59 Range $32.92 - $43.34

Q1 2023

Shares 19,741 Value ($000) $887 Avg Close $41.08 Range $38.51 - $43.46

Q4 2022

Shares 19,166 Value ($000) $1 Avg Close $37.56 Range $30.20 - $42.57

Q3 2022

Shares 19,166 Value ($000) $638 Avg Close $32.15 Range $30.44 - $33.68

Q2 2022

Shares 19,166 Value ($000) $678 Avg Close $31.13 Range $28.42 - $34.86

Q1 2022

Shares 19,115 Value ($000) $668 Avg Close $30.73 Range $28.50 - $33.72

Q4 2021

Shares 19,194 Value ($000) $695 Avg Close $29.82 Range $26.82 - $34.83

Q3 2021

Shares 39,794 Value ($000) $1,211 Avg Close $29.04 Range $26.55 - $31.54

Q2 2021

Shares 39,794 Value ($000) $1,349 Avg Close $29.03 Range $27.58 - $33.11

Q1 2021

Shares 39,796 Value ($000) $1,318 Avg Close $28.30 Range $25.45 - $50.88

Q4 2020

Shares 277,024 Value ($000) $8,228 Avg Close $26.51 Range $25.15 - $28.52

Q3 2020

Shares 307,207 Value ($000) $9,493 Avg Close $27.50 Range $25.01 - $30.09

Q2 2020

Shares 307,569 Value ($000) $10,540 Avg Close $30.56 Range $28.15 - $33.57

Q1 2020

Shares 307,593 Value ($000) $11,061 Avg Close $29.60 Range $26.67 - $33.02

Q4 2019

Shares 310,419 Value ($000) $10,598 Avg Close $29.97 Range $28.48 - $32.19

Q3 2019

Shares 310,419 Value ($000) $11,529 Avg Close $31.98 Range $30.13 - $33.37

Q2 2019

Shares 310,419 Value ($000) $11,464 Avg Close $33.25 Range $31.14 - $35.21

Q1 2019

Shares 310,438 Value ($000) $11,561 Avg Close $30.48 Range $26.79 - $32.91

Q4 2018

Shares 301,988 Value ($000) $10,086 Avg Close $27.89 Range $24.22 - $30.98

Q3 2018

Shares 353,948 Value ($000) $10,353 Avg Close $25.55 Range $23.95 - $27.95

Q2 2018

Shares 371,786 Value ($000) $11,469 Avg Close $25.22 Range $23.68 - $27.39

Q1 2018

Shares 372,777 Value ($000) $10,978 Avg Close $28.37 Range $24.58 - $30.74

Q4 2017

Shares 364,362 Value ($000) $13,263 Avg Close $30.59 Range $28.81 - $32.33

Q3 2017

Shares 374,168 Value ($000) $14,218 Avg Close $30.85 Range $29.23 - $32.12

Q2 2017

Shares 374,913 Value ($000) $13,066 Avg Close $30.38 Range $28.73 - $33.04

Q1 2017

Shares 374,712 Value ($000) $13,995 Avg Close $31.35 Range $29.96 - $33.24

Q4 2016

Shares 369,049 Value ($000) $14,670 Avg Close $30.45 Range $27.80 - $33.87

Q3 2016

Shares 369,049 Value ($000) $13,592 Avg Close $30.50 Range $29.40 - $31.67

Q2 2016

Shares 369,560 Value ($000) $14,239 Avg Close $29.14 Range $27.54 - $32.21

Q1 2016

Shares 369,596 Value ($000) $12,914 Avg Close $25.90 Range $23.61 - $28.86

Q4 2015

Shares 362,333 Value ($000) $11,446 Avg Close $25.11 Range $23.99 - $26.04

Q3 2015

Shares 344,025 Value ($000) $10,764 Avg Close $25.14 Range $23.41 - $26.17

Q2 2015

Shares 330,287 Value ($000) $10,671 Avg Close $25.29 Range $23.76 - $27.15

Q1 2015

Shares 330,318 Value ($000) $11,204 Avg Close $25.03 Range $22.30 - $27.55

Q4 2014

Shares 320,713 Value ($000) $9,830 Avg Close $22.34 Range $21.26 - $23.90

Q3 2014

Shares 322,879 Value ($000) $9,037 Avg Close $21.43 Range $19.95 - $23.34

Q2 2014

Shares 318,794 Value ($000) $9,385 Avg Close $22.01 Range $20.96 - $23.19

Q1 2014

Shares 315,008 Value ($000) $9,431 Avg Close $22.66 Range $21.27 - $24.36

Q4 2013

Shares 305,984 Value ($000) $9,957 Avg Close $23.72 Range $21.63 - $25.09

Q3 2013

Shares 310,777 Value ($000) $9,578 Avg Close $24.28 Range $21.58 - $26.23

Q2 2013

Shares 310,595 Value ($000) $10,541 Avg Close $23.22 Range $21.70 - $24.58

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	12,860	$471	$39.02	$34.44 - $44.27
Q3 2025	12,861	$539	$38.96	$33.39 - $42.44
Q2 2025	12,861	$430	$33.02	$29.13 - $36.25
Q1 2025	12,862	$405	$30.70	$28.67 - $33.22
Q4 2024	15,065	$487	$30.42	$28.18 - $33.01
Q3 2024	15,065	$467	$29.32	$26.78 - $32.33
Q2 2024	15,065	$461	$29.06	$27.31 - $32.04
Q1 2024	15,068	$483	$31.21	$28.98 - $33.78
Q4 2023	14,629	$486	$30.18	$27.40 - $33.15
Q3 2023	19,737	$589	$30.84	$28.11 - $33.91
Q2 2023	19,737	$699	$37.59	$32.92 - $43.34
Q1 2023	19,741	$887	$41.08	$38.51 - $43.46
Q4 2022	19,166	$1	$37.56	$30.20 - $42.57
Q3 2022	19,166	$638	$32.15	$30.44 - $33.68
Q2 2022	19,166	$678	$31.13	$28.42 - $34.86
Q1 2022	19,115	$668	$30.73	$28.50 - $33.72
Q4 2021	19,194	$695	$29.82	$26.82 - $34.83
Q3 2021	39,794	$1,211	$29.04	$26.55 - $31.54
Q2 2021	39,794	$1,349	$29.03	$27.58 - $33.11
Q1 2021	39,796	$1,318	$28.30	$25.45 - $50.88
Q4 2020	277,024	$8,228	$26.51	$25.15 - $28.52
Q3 2020	307,207	$9,493	$27.50	$25.01 - $30.09
Q2 2020	307,569	$10,540	$30.56	$28.15 - $33.57
Q1 2020	307,593	$11,061	$29.60	$26.67 - $33.02
Q4 2019	310,419	$10,598	$29.97	$28.48 - $32.19
Q3 2019	310,419	$11,529	$31.98	$30.13 - $33.37
Q2 2019	310,419	$11,464	$33.25	$31.14 - $35.21
Q1 2019	310,438	$11,561	$30.48	$26.79 - $32.91
Q4 2018	301,988	$10,086	$27.89	$24.22 - $30.98
Q3 2018	353,948	$10,353	$25.55	$23.95 - $27.95
Q2 2018	371,786	$11,469	$25.22	$23.68 - $27.39
Q1 2018	372,777	$10,978	$28.37	$24.58 - $30.74
Q4 2017	364,362	$13,263	$30.59	$28.81 - $32.33
Q3 2017	374,168	$14,218	$30.85	$29.23 - $32.12
Q2 2017	374,913	$13,066	$30.38	$28.73 - $33.04
Q1 2017	374,712	$13,995	$31.35	$29.96 - $33.24
Q4 2016	369,049	$14,670	$30.45	$27.80 - $33.87
Q3 2016	369,049	$13,592	$30.50	$29.40 - $31.67
Q2 2016	369,560	$14,239	$29.14	$27.54 - $32.21
Q1 2016	369,596	$12,914	$25.90	$23.61 - $28.86
Q4 2015	362,333	$11,446	$25.11	$23.99 - $26.04
Q3 2015	344,025	$10,764	$25.14	$23.41 - $26.17
Q2 2015	330,287	$10,671	$25.29	$23.76 - $27.15
Q1 2015	330,318	$11,204	$25.03	$22.30 - $27.55
Q4 2014	320,713	$9,830	$22.34	$21.26 - $23.90
Q3 2014	322,879	$9,037	$21.43	$19.95 - $23.34
Q2 2014	318,794	$9,385	$22.01	$20.96 - $23.19
Q1 2014	315,008	$9,431	$22.66	$21.27 - $24.36
Q4 2013	305,984	$9,957	$23.72	$21.63 - $25.09
Q3 2013	310,777	$9,578	$24.28	$21.58 - $26.23
Q2 2013	310,595	$10,541	$23.22	$21.70 - $24.58