T Rowe

TROW
🏛️ usa →
102.64
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 109.60 110.55 107.61 109.06 1.6M
2022-12-29 109.72 111.63 109.15 111.33 1.1M
2022-12-28 110.53 111.64 107.94 108.08 1.3M
2022-12-27 111.13 112.14 110.36 110.73 1.0M
2022-12-23 110.29 111.34 109.30 111.12 0.7M
2022-12-22 111.00 111.67 107.66 110.28 1.6M
2022-12-21 110.79 113.10 110.50 113.05 1.3M
2022-12-20 108.18 109.82 108.14 109.31 2.1M
2022-12-19 109.81 110.51 108.43 109.53 2.4M
2022-12-16 111.25 112.22 108.82 110.52 4.8M
2022-12-15 114.33 115.29 110.94 111.96 3.6M
2022-12-14 122.20 123.69 117.70 118.58 3.2M
2022-12-13 127.97 128.31 121.66 123.47 2.4M
2022-12-12 119.29 121.34 118.38 120.99 1.8M
2022-12-09 121.39 122.05 119.52 119.83 1.5M
2022-12-08 121.52 122.86 120.86 122.26 0.8M
2022-12-07 120.21 122.65 120.21 121.25 1.8M
2022-12-06 123.21 123.50 120.68 121.33 1.0M
2022-12-05 125.90 125.94 122.28 123.63 1.5M
2022-12-02 125.09 126.23 122.96 126.01 1.8M
2022-12-01 125.88 127.51 124.36 127.09 1.6M
2022-11-30 120.51 125.15 118.59 124.91 2.7M
2022-11-29 121.05 122.45 119.33 120.50 1.7M
2022-11-28 123.80 124.93 120.76 121.13 1.3M
2022-11-25 124.00 125.34 122.75 125.05 0.7M
2022-11-23 124.23 125.06 123.34 124.40 1.1M
2022-11-22 121.27 124.64 120.43 124.43 1.3M
2022-11-21 120.90 121.66 119.88 121.00 1.3M
2022-11-18 124.83 124.99 121.77 122.07 1.6M
2022-11-17 121.17 122.82 118.81 122.77 1.5M
2022-11-16 125.00 125.08 122.13 123.87 1.4M
2022-11-15 128.46 130.66 125.02 126.35 2.1M
2022-11-14 131.02 132.33 125.33 125.50 3.2M
2022-11-11 125.84 134.64 124.02 133.34 5.5M
2022-11-10 113.57 125.01 112.60 124.65 4.5M
2022-11-09 107.78 107.89 105.60 107.12 1.9M
2022-11-08 105.14 110.10 104.53 109.09 1.8M
2022-11-07 103.71 104.82 101.76 104.77 1.7M
2022-11-04 102.49 104.42 100.85 102.83 3.1M
2022-11-03 102.22 103.40 100.94 101.22 1.9M
2022-11-02 106.21 109.30 104.63 104.66 2.1M
2022-11-01 108.14 108.44 105.35 106.69 1.5M
2022-10-31 107.79 109.10 105.87 106.16 2.6M
2022-10-28 105.93 108.74 105.01 108.64 2.5M
2022-10-27 111.34 111.93 105.58 106.64 3.1M
2022-10-26 108.64 111.03 108.21 109.07 1.9M
2022-10-25 103.95 108.94 103.95 108.69 1.8M
2022-10-24 103.75 104.93 102.68 104.40 1.5M
2022-10-21 99.87 103.13 99.43 102.52 2.0M
2022-10-20 101.38 102.73 99.36 99.72 1.5M
2022-10-19 102.42 103.68 100.29 101.15 1.3M
2022-10-18 105.95 106.39 103.05 104.12 1.1M
2022-10-17 100.91 103.16 100.91 102.80 1.6M
2022-10-14 102.83 105.00 98.04 98.31 1.7M
2022-10-13 94.99 102.66 93.53 101.96 3.0M
2022-10-12 102.55 102.55 97.45 98.07 3.3M
2022-10-11 104.66 105.70 102.43 103.38 1.6M
2022-10-10 107.10 107.50 104.65 105.89 1.2M
2022-10-07 109.33 109.67 105.67 106.20 1.5M
2022-10-06 111.09 112.49 110.29 110.92 0.9M
2022-10-05 111.06 112.23 110.44 111.54 1.0M
2022-10-04 110.86 113.37 110.86 113.26 1.4M
2022-10-03 106.31 109.41 105.14 108.72 1.8M
2022-09-30 107.38 107.98 104.90 105.01 2.1M
2022-09-29 108.03 108.84 106.59 107.39 1.6M
2022-09-28 107.42 110.38 107.20 109.63 1.7M
2022-09-27 109.36 109.85 106.02 106.76 1.5M
2022-09-26 106.99 108.56 106.82 107.48 1.4M
2022-09-23 106.01 107.40 105.09 107.33 2.0M
2022-09-22 109.87 110.00 107.30 107.71 1.6M
2022-09-21 113.01 114.23 110.02 110.05 1.4M
2022-09-20 112.32 113.30 111.34 111.79 2.1M
2022-09-19 109.14 113.96 108.94 113.92 2.4M
2022-09-16 110.87 111.54 108.30 110.13 4.4M
2022-09-15 114.35 116.80 111.69 112.08 2.4M
2022-09-14 115.50 116.34 113.19 114.42 2.3M
2022-09-13 121.22 121.37 115.85 116.18 2.5M
2022-09-12 124.39 125.50 123.44 124.94 1.4M
2022-09-09 122.60 124.63 122.59 124.39 1.5M
2022-09-08 119.97 121.78 118.49 121.71 2.0M
2022-09-07 119.73 121.52 118.54 121.27 1.8M
2022-09-06 119.08 120.00 116.93 118.66 1.7M
2022-09-02 120.60 122.35 117.78 118.34 1.9M
2022-09-01 118.58 119.09 116.23 119.00 1.6M
2022-08-31 121.08 121.83 119.59 120.00 2.1M
2022-08-30 121.29 121.29 118.18 119.43 1.2M
2022-08-29 119.05 120.08 117.97 119.01 1.0M
2022-08-26 126.79 126.91 119.55 119.68 1.4M
2022-08-25 125.42 127.09 124.97 126.39 0.8M
2022-08-24 124.29 126.44 124.01 124.82 0.9M
2022-08-23 123.91 125.81 123.21 124.45 1.0M
2022-08-22 124.85 124.85 122.29 123.77 1.3M
2022-08-19 129.70 130.31 126.19 126.42 1.6M
2022-08-18 130.00 132.04 129.87 131.77 1.0M
2022-08-17 130.44 131.25 128.61 130.38 0.9M
2022-08-16 131.39 133.34 130.81 132.14 0.7M
2022-08-15 131.56 132.58 131.00 132.09 0.8M
2022-08-12 131.47 132.31 129.55 132.26 1.0M
2022-08-11 130.72 132.70 128.98 129.51 1.4M
2022-08-10 127.98 130.70 127.39 129.87 1.7M
2022-08-09 126.67 127.35 123.28 124.67 1.2M
2022-08-08 126.82 128.65 126.23 127.77 1.7M
2022-08-05 123.42 126.84 123.10 125.04 1.1M
2022-08-04 126.65 127.60 124.98 125.18 1.1M
2022-08-03 123.45 126.98 123.01 126.71 1.9M
2022-08-02 122.23 124.75 121.52 122.64 1.1M
2022-08-01 122.14 123.73 120.83 123.42 1.5M
2022-07-29 120.35 124.36 120.14 123.47 4.0M
2022-07-28 119.75 122.11 117.07 120.78 2.1M
2022-07-27 117.94 121.36 117.64 120.44 2.0M
2022-07-26 119.03 119.26 116.81 117.13 1.4M
2022-07-25 121.99 122.04 119.66 120.23 1.3M
2022-07-22 123.06 123.59 119.89 121.08 1.0M
2022-07-21 121.15 122.79 120.04 122.68 1.1M
2022-07-20 119.15 121.95 118.48 121.10 1.4M
2022-07-19 115.80 119.31 115.50 119.05 1.4M
2022-07-18 116.30 117.20 113.09 113.69 1.2M
2022-07-15 113.44 116.03 112.25 115.38 1.5M
2022-07-14 110.13 111.86 108.25 111.63 1.5M
2022-07-13 111.47 112.18 108.78 111.53 2.0M
2022-07-12 113.73 116.86 113.26 113.77 1.2M
2022-07-11 113.95 114.77 112.33 113.10 1.5M
2022-07-08 118.77 120.00 115.66 115.96 1.2M
2022-07-07 117.52 119.10 116.35 118.92 1.5M
2022-07-06 117.11 118.13 116.02 116.82 1.2M
2022-07-05 113.30 117.12 112.32 117.08 1.1M
2022-07-01 113.62 115.68 113.14 115.31 1.3M
2022-06-30 113.35 115.21 110.46 113.61 1.9M
2022-06-29 115.90 117.36 114.48 115.50 1.9M
2022-06-28 121.29 122.70 117.29 117.87 1.8M
2022-06-27 122.00 122.59 120.06 120.51 1.7M
2022-06-24 116.06 121.53 115.68 121.50 4.0M
2022-06-23 111.51 115.01 111.51 115.00 1.7M
2022-06-22 108.85 112.18 108.46 111.33 1.6M
2022-06-21 109.41 110.48 109.03 109.89 1.5M
2022-06-17 106.09 108.54 105.34 106.68 3.1M
2022-06-16 107.22 107.44 104.72 106.09 2.1M
2022-06-15 108.96 112.01 108.12 110.07 2.0M
2022-06-14 107.49 109.50 106.61 107.68 1.6M
2022-06-13 110.50 110.77 106.64 107.90 3.0M
2022-06-10 118.18 119.43 114.68 114.85 2.5M
2022-06-09 123.15 124.39 121.19 121.21 1.0M
2022-06-08 125.16 125.55 122.74 123.15 0.9M
2022-06-07 124.31 126.40 123.38 126.11 1.1M
2022-06-06 126.76 127.91 125.08 125.32 1.0M
2022-06-03 125.07 126.02 124.50 125.05 1.0M
2022-06-02 123.92 127.11 123.37 127.09 1.3M
2022-06-01 127.87 128.24 122.97 123.89 1.4M
2022-05-31 129.07 129.28 125.04 127.09 2.4M
2022-05-27 128.75 131.38 128.10 129.89 1.6M
2022-05-26 123.55 128.15 123.55 127.73 1.8M
2022-05-25 120.01 123.30 119.51 122.99 1.6M
2022-05-24 120.67 120.87 115.86 120.34 1.9M
2022-05-23 123.50 123.65 120.56 121.31 1.7M
2022-05-20 121.13 124.10 119.00 121.78 1.9M
2022-05-19 120.00 121.72 119.25 120.13 2.1M
2022-05-18 123.89 124.61 120.96 121.31 1.6M
2022-05-17 123.98 126.17 122.04 125.67 1.8M
2022-05-16 121.67 122.70 118.93 121.09 1.3M
2022-05-13 121.38 123.47 120.40 121.96 1.7M
2022-05-12 113.91 119.80 112.65 119.24 2.4M
2022-05-11 121.39 122.29 114.66 114.78 2.9M
2022-05-10 124.72 125.84 121.02 122.90 1.6M
2022-05-09 123.67 126.09 122.06 122.44 1.8M
2022-05-06 127.35 127.90 123.46 125.83 1.5M
2022-05-05 132.52 132.99 126.01 127.35 2.0M
2022-05-04 128.39 135.39 127.62 134.76 1.8M
2022-05-03 125.68 130.90 125.51 128.61 1.8M
2022-05-02 124.30 125.69 122.22 125.28 2.0M
2022-04-29 127.87 129.72 122.64 123.04 4.0M
2022-04-28 131.00 132.41 126.94 129.36 2.9M
2022-04-27 131.46 133.36 130.65 131.06 1.7M
2022-04-26 135.81 136.11 131.43 131.45 1.6M
2022-04-25 134.00 137.28 131.68 137.19 1.7M
2022-04-22 139.29 139.71 134.11 134.25 1.8M
2022-04-21 145.14 146.04 138.65 139.58 1.4M
2022-04-20 145.66 145.86 142.71 143.40 1.4M
2022-04-19 139.58 145.31 139.58 145.12 1.0M
2022-04-18 138.56 139.82 137.44 139.31 0.9M
2022-04-14 144.53 144.92 138.72 138.96 1.0M
2022-04-13 143.41 143.87 141.56 143.58 1.2M
2022-04-12 143.29 148.95 143.13 143.87 1.5M
2022-04-11 145.41 145.94 142.90 143.07 1.3M
2022-04-08 146.33 148.18 144.98 146.15 1.1M
2022-04-07 147.49 148.27 144.36 146.50 1.7M
2022-04-06 152.48 153.01 147.74 148.38 1.9M
2022-04-05 155.10 156.15 153.76 154.85 1.9M
2022-04-04 153.00 157.77 152.80 155.76 1.6M
2022-04-01 152.40 153.54 151.67 152.86 1.2M
2022-03-31 153.67 154.46 151.10 151.19 1.8M
2022-03-30 155.15 155.96 152.24 153.10 1.1M
2022-03-29 152.74 155.61 152.20 155.00 1.3M
2022-03-28 148.00 150.34 147.57 150.27 1.1M
2022-03-25 149.32 150.66 147.88 148.92 1.0M
2022-03-24 147.37 148.96 145.70 148.77 0.9M
2022-03-23 148.45 148.65 146.16 146.43 1.1M
2022-03-22 146.73 149.76 146.12 149.44 1.5M
2022-03-21 146.78 147.89 144.35 145.67 1.3M
2022-03-18 146.77 148.00 145.24 146.75 5.1M
2022-03-17 144.09 147.36 143.74 146.99 2.0M
2022-03-16 141.89 146.90 141.00 145.15 2.1M
2022-03-15 138.03 140.53 137.26 139.39 1.8M
2022-03-14 136.63 138.91 135.55 136.94 1.7M
2022-03-11 139.64 140.11 136.22 136.33 1.2M
2022-03-10 136.91 139.00 135.10 138.58 1.7M
2022-03-09 138.65 140.60 138.37 138.88 1.7M
2022-03-08 134.39 138.84 133.07 134.88 1.7M
2022-03-07 139.02 139.47 134.17 134.46 2.0M
2022-03-04 141.57 141.80 137.76 138.75 2.0M
2022-03-03 144.09 144.33 140.23 142.92 1.3M
2022-03-02 141.38 143.97 140.31 142.98 1.2M
2022-03-01 143.76 144.50 138.76 139.56 1.9M
2022-02-28 142.54 145.11 141.75 144.56 1.6M
2022-02-25 144.40 145.69 142.94 145.26 1.8M
2022-02-24 135.45 143.50 134.13 142.74 2.9M
2022-02-23 143.70 145.12 139.27 139.69 1.7M
2022-02-22 142.74 145.18 141.28 142.21 1.4M
2022-02-18 143.01 144.53 141.53 143.47 1.8M
2022-02-17 144.52 146.01 142.82 143.42 2.2M
2022-02-16 145.40 147.08 145.15 146.15 1.4M
2022-02-15 146.80 148.70 145.94 146.58 1.8M
2022-02-14 144.31 145.91 142.81 144.14 2.1M
2022-02-11 148.78 149.47 143.44 144.25 2.2M
2022-02-10 151.05 154.23 147.14 147.83 2.7M
2022-02-09 153.73 156.00 152.94 153.26 2.3M
2022-02-08 151.82 152.64 149.16 151.28 2.7M
2022-02-07 149.49 154.24 148.27 151.84 3.4M
2022-02-04 149.15 150.45 147.03 148.70 2.1M
2022-02-03 152.90 154.18 147.68 147.97 2.1M
2022-02-02 156.25 157.40 154.35 156.85 1.6M
2022-02-01 154.24 156.42 152.45 155.75 2.2M
2022-01-31 149.81 154.66 149.76 154.43 3.3M
2022-01-28 149.47 150.07 143.64 149.81 2.6M
2022-01-27 156.42 156.50 145.79 149.85 3.5M
2022-01-26 160.15 162.81 155.18 156.62 2.3M
2022-01-25 155.97 160.00 152.93 157.65 1.6M
2022-01-24 155.24 159.94 150.69 159.32 3.1M
2022-01-21 162.61 163.49 159.47 159.68 2.0M
2022-01-20 169.91 171.54 164.19 164.79 1.4M
2022-01-19 172.29 172.89 167.64 167.79 1.6M
2022-01-18 173.29 173.79 169.27 170.76 2.5M
2022-01-14 176.22 176.43 173.27 174.97 1.8M
2022-01-13 181.45 182.30 176.86 177.31 1.9M
2022-01-12 193.00 193.00 180.45 180.83 2.8M
2022-01-11 189.75 193.82 187.40 193.68 0.9M
2022-01-10 190.29 190.85 185.22 189.21 1.2M
2022-01-07 190.50 192.32 187.94 191.58 1.0M
2022-01-06 189.50 190.89 187.22 190.02 1.1M
2022-01-05 196.64 197.87 187.16 187.48 1.4M
2022-01-04 192.06 196.79 192.03 195.12 1.1M
2022-01-03 197.24 198.87 193.62 194.58 0.9M