TOOTSIE ROLL INDS INC

Ticker: TR CUSIP: 890516107 Class: Common Stock

Vanguard Personalized Indexing Management, LLC's Holding History (CIK: 0001767306)

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

Q4 2025

Shares 8,100 Value ($000) $297 Avg Close $39.02 Range $34.44 - $44.27

Q3 2025

Shares 8,599 Value ($000) $361 Avg Close $38.96 Range $33.39 - $42.44

Q2 2025

Shares 7,356 Value ($000) $247 Avg Close $33.02 Range $29.13 - $36.25

Q1 2025

Shares 7,390 Value ($000) $233 Avg Close $30.70 Range $28.67 - $33.22

Q2 2020

Shares 9,903 Value ($000) $339 Avg Close $30.56 Range $28.15 - $33.57

Q1 2020

Shares 22,795 Value ($000) $820 Avg Close $29.60 Range $26.67 - $33.02

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,100	$297	$39.02	$34.44 - $44.27
Q3 2025	8,599	$361	$38.96	$33.39 - $42.44
Q2 2025	7,356	$247	$33.02	$29.13 - $36.25
Q1 2025	7,390	$233	$30.70	$28.67 - $33.22
Q2 2020	9,903	$339	$30.56	$28.15 - $33.57
Q1 2020	22,795	$820	$29.60	$26.67 - $33.02