TOOTSIE ROLL INDS INC

Ticker: TR CUSIP: 890516107 Class: Common Stock

Trust Co's Holding History (CIK: 0001632554)

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

Q3 2018
Shares 758 Value ($000) $22 Avg Close $25.55 Range $23.95 - $27.95
Q2 2018
Shares 758 Value ($000) $23 Avg Close $25.22 Range $23.68 - $27.39
Q1 2018
Shares 736 Value ($000) $22 Avg Close $28.37 Range $24.58 - $30.74
Q4 2017
Shares 736 Value ($000) $27 Avg Close $30.59 Range $28.81 - $32.33
Q3 2017
Shares 736 Value ($000) $28 Avg Close $30.85 Range $29.23 - $32.12
Q2 2017
Shares 736 Value ($000) $26 Avg Close $30.38 Range $28.73 - $33.04
Q1 2017
Shares 715 Value ($000) $27 Avg Close $31.35 Range $29.96 - $33.24
Q4 2016
Shares 715 Value ($000) $28 Avg Close $30.45 Range $27.80 - $33.87
Q3 2016
Shares 715 Value ($000) $26 Avg Close $30.50 Range $29.40 - $31.67
Q2 2016
Shares 1,432 Value ($000) $55 Avg Close $29.14 Range $27.54 - $32.21
Q1 2016
Shares 1,391 Value ($000) $49 Avg Close $25.90 Range $23.61 - $28.86
Q4 2015
Shares 1,391 Value ($000) $43,942 Avg Close $25.11 Range $23.99 - $26.04
Q3 2015
Shares 1,391 Value ($000) $44 Avg Close $25.14 Range $23.41 - $26.17
Q2 2015
Shares 1,391 Value ($000) $45 Avg Close $25.29 Range $23.76 - $27.15