TOOTSIE ROLL INDS INC

Ticker: TR CUSIP: 890516107 Class: Common Stock

SUSQUEHANNA INTERNATIONAL GROUP, LLP's Holding History (CIK: 0001446194)

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

Q2 2025

Shares 56,485 Value ($000) $1,889 Avg Close $33.02 Range $29.13 - $36.25

Q1 2025

Shares 12,348 Value ($000) $389 Avg Close $30.70 Range $28.67 - $33.22

Q3 2024

Shares 20,572 Value ($000) $637 Avg Close $29.32 Range $26.78 - $32.33

Q3 2023

Shares 27,172 Value ($000) $811 Avg Close $30.84 Range $28.11 - $33.91

Q2 2023

Shares 83,076 Value ($000) $2,942 Avg Close $37.59 Range $32.92 - $43.34

Q1 2023

Shares 15,944 Value ($000) $716 Avg Close $41.08 Range $38.51 - $43.46

Q4 2022

Shares 7,030 Value ($000) $299 Avg Close $37.56 Range $30.20 - $42.57

Q3 2022

Shares 8,186 Value ($000) $272 Avg Close $32.15 Range $30.44 - $33.68

Q2 2022

Shares 6,439 Value ($000) $228 Avg Close $31.13 Range $28.42 - $34.86

Q3 2021

Shares 51,740 Value ($000) $1,574 Avg Close $29.04 Range $26.55 - $31.54

Q2 2021

Shares 101,983 Value ($000) $3,458 Avg Close $29.03 Range $27.58 - $33.11

Q1 2021

Shares 220,678 Value ($000) $7,311 Avg Close $28.30 Range $25.45 - $50.88

Q2 2020

Shares 45,623 Value ($000) $1,564 Avg Close $30.56 Range $28.15 - $33.57

Q3 2019

Shares 7,586 Value ($000) $282 Avg Close $31.98 Range $30.13 - $33.37

Q2 2019

Shares 6,648 Value ($000) $246 Avg Close $33.25 Range $31.14 - $35.21

Q2 2017

Shares 10,879 Value ($000) $379 Avg Close $30.38 Range $28.73 - $33.04

Q4 2016

Shares 29,792 Value ($000) $1,184 Avg Close $30.45 Range $27.80 - $33.87

Q2 2016

Shares 23,290 Value ($000) $898 Avg Close $29.14 Range $27.54 - $32.21

Q4 2015

Shares 7,600 Value ($000) $240 Avg Close $25.11 Range $23.99 - $26.04

Q3 2015

Shares 21,608 Value ($000) $676 Avg Close $25.14 Range $23.41 - $26.17

Q2 2015

Shares 22,876 Value ($000) $740 Avg Close $25.29 Range $23.76 - $27.15

Q1 2015

Shares 21,675 Value ($000) $735 Avg Close $25.03 Range $22.30 - $27.55

Q4 2014

Shares 22,763 Value ($000) $698 Avg Close $22.34 Range $21.26 - $23.90

Q2 2014

Shares 11,865 Value ($000) $349 Avg Close $22.01 Range $20.96 - $23.19

Q2 2013

Shares 11,494 Value ($000) $365 Avg Close $23.22 Range $21.70 - $24.58

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2025	56,485	$1,889	$33.02	$29.13 - $36.25
Q1 2025	12,348	$389	$30.70	$28.67 - $33.22
Q3 2024	20,572	$637	$29.32	$26.78 - $32.33
Q3 2023	27,172	$811	$30.84	$28.11 - $33.91
Q2 2023	83,076	$2,942	$37.59	$32.92 - $43.34
Q1 2023	15,944	$716	$41.08	$38.51 - $43.46
Q4 2022	7,030	$299	$37.56	$30.20 - $42.57
Q3 2022	8,186	$272	$32.15	$30.44 - $33.68
Q2 2022	6,439	$228	$31.13	$28.42 - $34.86
Q3 2021	51,740	$1,574	$29.04	$26.55 - $31.54
Q2 2021	101,983	$3,458	$29.03	$27.58 - $33.11
Q1 2021	220,678	$7,311	$28.30	$25.45 - $50.88
Q2 2020	45,623	$1,564	$30.56	$28.15 - $33.57
Q3 2019	7,586	$282	$31.98	$30.13 - $33.37
Q2 2019	6,648	$246	$33.25	$31.14 - $35.21
Q2 2017	10,879	$379	$30.38	$28.73 - $33.04
Q4 2016	29,792	$1,184	$30.45	$27.80 - $33.87
Q2 2016	23,290	$898	$29.14	$27.54 - $32.21
Q4 2015	7,600	$240	$25.11	$23.99 - $26.04
Q3 2015	21,608	$676	$25.14	$23.41 - $26.17
Q2 2015	22,876	$740	$25.29	$23.76 - $27.15
Q1 2015	21,675	$735	$25.03	$22.30 - $27.55
Q4 2014	22,763	$698	$22.34	$21.26 - $23.90
Q2 2014	11,865	$349	$22.01	$20.96 - $23.19
Q2 2013	11,494	$365	$23.22	$21.70 - $24.58