Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,441.4
52.1 (2.18%)

 

  • STI Straits Times Index
    2,441.4
    52.1 (2.18%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,329.0
    -1.7 (-0.13%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    23,463.4
    227.3 (0.98%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,764.0
    -
    Index delayed 15 minutes
  • N225 Nikkei 225
    18,249.6
    429.4 (2.41%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,728.6
    105.1 (2.27%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 343.4M
  • Value: 463.3M
  • Rise: 161
  • Fall: 65
  • Unch: 585

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Medtecs Intl0.102+0.007
Genting Sing0.680+0.030
Thomson Medical0.051+0.005
Rex Intl0.097+0.002
ESR-REIT0.245-0.005
CapitaMall Trust1.540+0.020
Trendlines0.087+0.004
ThaiBev0.630+0.030
Mapletree Com Tr1.530+0.030
Singtel2.610+0.030

World Indices

World Indices
Name Last Change
Nasdaq 7,373.1 -114.2
HSI 23,464.6 +228.5
HSCEI 9,559.3 +68.2
Jakarta 4,729.2 +105.8
Nikkei 225 18,249.6 +429.4
SSE Comp 2,764.0
Shanghai A 2,896.6
Shanghai B 216.0
KOSPI 1,764.0 +38.5

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

TOOTSIE ROLL INDUSTRIES INC TOOTSIE ROLL INDUSTRIES
Updated on 03 Apr 2020 (End of trading day)
Last (USD): 36.740 Change: +0.150 High: 36.950 Remarks: -
Change (%): +0.41 Low: 35.920
Open 36.270 Yesterday's Close 36.59
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 237,711 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.84924 Trailing EPS (USD) e 0.96906 NAV (USD) b 11.3424
PE a 43.262 Trailing PE f 37.913 Price / NAV b 3.2392
Dividend (USD) d 0.341628 Cash In Hand (USD) g 2.0799 Issued & Paid-up Shares c 39,952,000
Dividend Yield (%) d 0.930 Price / Cash In Hand g 17.664 Treasury Shares h 90,000
Beta - 75 Daysi 0.775 R-Squared - 75 Days(%)i 17.00 Market Cap (M) 2,461.308
Beta - 500 Daysi 0.389 R-Squared - 500 Days (%)i 7.06 Enterprise Value (M) 2,231.146
Piotroski F Score 6 Exchange Code TR Par Value ( $ ) n.a.
52 Weeks Volatility (%) 20.41 Free Float (%) 40.8
Sector & Industry Consumer Non-Durables - Food: Specialty/Candy
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 03 Mar 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 03 Apr 2020.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference TOOTSIE ROLL INDUSTRIES INC NYSE 2,461.308 43.262 37.913 3.2392 0.930
Industry Food: Specialty/Candy NYSE 10,636.395 21.817 25.132 3.8996 1.715
Local Peer HERSHEY COMPANY NYSE 29,316.730 24.896 25.500 16.8562 1.920
Local Peer MCCORMICK & COMPANY INC NYSE 19,520.940 20.914 27.911 5.4805 1.408
Local Peer SMUCKER(J.M.)CO NYSE 12,809.889 25.029 20.621 1.5678 3.072
Local Peer LAMB WESTON HLDGS INC NYSE 7,331.158 15.672 15.321 27.1117 1.594
Local Peer POST HOLDINGS INC NYSE 6,019.666 13.163 61.867 1.7927 -
Local Peer FLOWERS FOODS INC NYSE 4,485.136 28.539 24.488 3.5500 3.338
Local Peer NOMAD FOODS LIMITED NYSE 3,837.774 19.001 22.302 1.3366 -
Local Peer FRESH DEL MONTE PRODUCE INC NYSE 1,290.339 - 19.404 0.7505 2.253
Global Peer TINGYI HKEx 74,009.076 25.366 19.618 3.3793 3.809
Global Peer DALI FOODS HKEx 64,225.329 14.587 14.717 3.5276 3.412
Global Peer Indofood CBP Sukses Makmur Tbk. IDX 118,368,285.000 25.868 23.491 4.6784 1.921
Global Peer YIHAI INTL HKEx 52,195.763 85.106 64.312 17.8518 0.324
Global Peer Indofood Sukses Makmur Tbk. IDX 59,048,391.750 14.174 12.031 1.5630 3.509
Global Peer LANCASTER COLONY CORP NASDAQ 3,424.818 22.788 23.211 4.4319 2.047
Global Peer VITASOY INT'L HKEx 25,903.043 37.222 36.412 8.0897 1.713
Global Peer HAIN CELESTIAL GROUP INC NASDAQ 2,838.228 - - 1.8659 -
Global Peer Mayora Indah Tbk. IDX 40,357,453.500 23.513 23.569 4.5894 1.607
Global Peer FRESHPET INC NASDAQ 2,396.646 - - 18.2583 -
Other Global Peers J & J SNACK FOODS CORP (NASDAQ), CAL MAINE FOODS INC (NASDAQ), HOSTESS BRANDS INC (NASDAQ), CALAVO GROWERS INC (NASDAQ), SANFILIPPO(JOHN B)& SON INC (NASDAQ), CHINA FOODS (HKEx), PB (SET), IMPERIAL PAC (HKEx), TENFU (HKEx), FREEDOM FOODS GROUP LIMITED (ASX), Garudafood Putra Putri Jaya Tbk. (IDX), TVO (SET), LUCKIN COFFEE INC SPON ADS EACH REP 8 ORD SHS CL A (NASDAQ), Nippon Indosari Corpindo Tbk. (IDX), GCB (Bursa), SELECT HARVESTS (ASX), LAM SOON (HK) (HKEx), KTIS (SET), SENECA FOODS (NASDAQ), Yeo Hiap Seng (SGX), YASHILI INT'L (HKEx), Delfi (SGX), QAF (SGX), SAUCE (SET), RBF (SET), Mewah Intl (SGX), BRIDGFORD FOODS CORP (NASDAQ), CHANGSHOUHUA (HKEx), AJI (Bursa), HONWORLD GP (HKEx), Food Empire (SGX), HUPSENG (Bursa), SUNOPTA INC (NASDAQ), Palma Serasih Tbk. (IDX), RICEGROWERS LIMITED (ASX), FOUR SEAS MER (HKEx), NATURE S SUNSHINE PRODUCTS INC (NASDAQ), SHENGUAN HLDGS (HKEx), LST (SET), FARMER BROS CO (NASDAQ), TENWOW INT'L (HKEx), TIANYUN INT'L (HKEx), TSIT WING INTL (HKEx), KAWAN (Bursa), COCOLND (Bursa), JB Foods (SGX), JIASHILI GP (HKEx), TWPC (SET), 3A (Bursa), LABIXIAOXIN (HKEx), BESUNYEN (HKEx), TACC (SET), Tiga Pilar Sejahtera Food Tbk. (IDX), APOLLO (Bursa), Wilmar Cahaya Indonesia Tbk. (IDX), XO (SET), RICEBRAN TECHNOLOGIES (NASDAQ), MALEE (SET), Wahana Interfood Nusantara Tbk. (IDX), F.F.I. HOLDINGS (ASX), OFI (Bursa), FOOD REVOLUTIO (ASX), HUNGFOOKTONG (HKEx), CM (SET), PLANET GREEN HOLDINGS CORP (NYSE American), Budi Starch & Sweetener Tbk. (IDX), SUMMI (HKEx), ROCKY MOUNTAIN CHOCOLATE FACTORY IN (NASDAQ), SUN (SET), REX (Bursa), PMCORP (Bursa), COFFEE HLDG CO INC (NASDAQ), TDH HOLDINGS INC (NASDAQ), Sino Grandness (SGX), F&D (SET), VPO (SET), SHCHAN (Bursa), KHEESAN (Bursa), Wahana Pronatural Tbk. (IDX), Green Build^ (SGX), BUDERIM GROUP LIMITED (ASX), Zhongxin Fruit (SGX), YOWIE GROUP LTD (ASX), HWATAI (Bursa), EKA (Bursa), LONBISC (Bursa), AUSTRALIAN AGRICULTURAL PROJECTS (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.410
+1.13 %
10 Days -+1.740
+4.97 %
20 Days -+3.290
+9.84 %
Medium Term Return 3 Months 0.090+3.080
+9.42 %
6 Months 0.180-0.010
+0.46 %
1 Year 0.360-1.500
-2.98 %
Long Term Return 2 Years 0.720+6.640
+24.45 %
3 Years 1.080-0.660
+1.12 %
5 Years 1.710+3.490
+15.64 %
Annualised Return Annualised --
+2.95 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 30.920 - 40.820 Change From 1 Year Low +5.820 % Change From 1 Year Low (%) +18.82
Change From 1 Year High -4.080 % Change From 1 Year High (%) -10.00
2 Years Range 27.450 - 40.820 Change From 2 Years Low +9.290 % Change From 2 Years Low (%) +33.84
Change From 2 Years High -4.080 % Change From 2 Years High (%) -10.00
5 Years Range 27.450 - 41.650 Change From 5 Years Low +9.290 % Change From 5 Years Low (%) +33.84
Change From 5 Years High -4.910 % Change From 5 Years High (%) -11.79
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Tootsie Roll Industries, Inc. engages in the manufacture and sale of confectionery products. Its brands include tootsie roll, tootsie pop, charms blow pop, andes mints, sugar daddy, charleston chew, dubble bubble, razzles, caramel apple pop, junior mints, cella's chocolate-covered cherries, and nik-L-nip. Its principal markets include U.S., Canada, and Mexico. The company was founded by Leo Hirshfield in 1896 and is headquartered in Chicago, IL.

Historical Price Data

Date Open High Low Close Volume VWAP
03 Apr 2020 36.270 36.950 35.920 36.740 237,711 -
02 Apr 2020 35.850 37.280 35.600 36.590 181,052 -
01 Apr 2020 35.480 36.000 35.250 35.900 283,125 -
31 Mar 2020 37.660 38.280 35.620 35.960 326,235 -
30 Mar 2020 36.750 37.580 36.000 37.540 265,837 -
27 Mar 2020 34.580 36.750 34.330 36.330 227,083 -
26 Mar 2020 34.210 36.730 34.210 34.990 223,156 -
25 Mar 2020 35.200 35.965 33.780 34.370 254,965 -
24 Mar 2020 36.510 37.830 33.190 34.660 296,310 -
23 Mar 2020 34.960 36.320 34.040 35.620 295,106 -
20 Mar 2020 35.580 36.740 34.000 35.000 732,984 -
19 Mar 2020 36.690 36.945 33.520 35.550 611,777 -
18 Mar 2020 34.130 37.130 34.130 36.980 320,127 -
17 Mar 2020 33.600 36.840 33.410 35.490 344,255 -
16 Mar 2020 32.000 34.400 32.000 33.420 234,911 -
13 Mar 2020 32.930 34.610 32.350 34.420 264,675 -
12 Mar 2020 31.260 34.840 31.260 32.000 460,664 -
11 Mar 2020 34.150 34.445 32.505 33.140 274,459 -
10 Mar 2020 33.550 34.780 32.302 34.700 263,478 -
09 Mar 2020 32.100 33.380 30.920 32.990 157,100 -
06 Mar 2020 33.480 34.120 32.980 33.450 148,322 -
05 Mar 2020 33.610 34.230 33.510 34.180 116,415 -
Summary
Current 2 Weeks
(23 Mar 2020 to 03 Apr 2020)
34.960 38.280 33.190 36.740 2,590,580 -
Previous 2 Weeks
(09 Mar 2020 to 20 Mar 2020)
32.100 38.280 30.920 35.000 3,664,430 -
4 Weeks from
(07 Feb 2020 to 06 Mar 2020)
33.600 38.280 33.030 33.450 2,444,989 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.