TOOTSIE ROLL INDS INC

Ticker: TR CUSIP: 890516107 Class: Common Stock

BlackRock, Inc.'s Holding History (CIK: 0002012383)

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

Q4 2025

Shares 2,912,202 Value ($000) $106,674 Avg Close $39.02 Range $34.44 - $44.27

Q3 2025

Shares 2,885,197 Value ($000) $120,947 Avg Close $38.96 Range $33.39 - $42.44

Q2 2025

Shares 2,533,789 Value ($000) $84,755 Avg Close $33.02 Range $29.13 - $36.25

Q1 2025

Shares 1,845,633 Value ($000) $58,101 Avg Close $30.70 Range $28.67 - $33.22

Q4 2024

Shares 1,833,466 Value ($000) $59,276 Avg Close $30.42 Range $28.18 - $33.01

Q3 2024

Shares 1,789,032 Value ($000) $55,406 Avg Close $29.32 Range $26.78 - $32.33

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,912,202	$106,674	$39.02	$34.44 - $44.27
Q3 2025	2,885,197	$120,947	$38.96	$33.39 - $42.44
Q2 2025	2,533,789	$84,755	$33.02	$29.13 - $36.25
Q1 2025	1,845,633	$58,101	$30.70	$28.67 - $33.22
Q4 2024	1,833,466	$59,276	$30.42	$28.18 - $33.01
Q3 2024	1,789,032	$55,406	$29.32	$26.78 - $32.33