TOOTSIE ROLL INDS INC

Ticker: TR CUSIP: 890516107 Class: Common Stock

Certified Advisory Corp's Holding History (CIK: 0001731732)

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

Q3 2018

Shares 611 Value ($000) $18 Avg Close $25.55 Range $23.95 - $27.95

Q2 2018

Shares 609 Value ($000) $19 Avg Close $25.22 Range $23.68 - $27.39

Q1 2018

Shares 592 Value ($000) $17 Avg Close $28.37 Range $24.58 - $30.74

Q4 2017

Shares 588 Value ($000) $21 Avg Close $30.59 Range $28.81 - $32.33

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2018	611	$18	$25.55	$23.95 - $27.95
Q2 2018	609	$19	$25.22	$23.68 - $27.39
Q1 2018	592	$17	$28.37	$24.58 - $30.74
Q4 2017	588	$21	$30.59	$28.81 - $32.33