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
2023-12-29 108.50 109.04 107.42 107.69 0.9M
2023-12-28 108.48 109.19 108.22 109.01 0.8M
2023-12-27 109.08 109.11 108.31 108.69 1.2M
2023-12-26 107.91 109.00 107.59 108.69 0.7M
2023-12-22 107.92 108.70 107.23 107.89 0.9M
2023-12-21 107.27 107.42 105.70 106.89 1.0M
2023-12-20 108.12 108.51 105.98 105.98 1.3M
2023-12-19 107.16 108.65 107.06 108.22 1.5M
2023-12-18 106.30 107.13 105.68 106.77 1.8M
2023-12-15 106.76 108.06 105.47 106.28 3.5M
2023-12-14 104.06 108.79 103.95 107.32 3.3M
2023-12-13 98.86 103.52 98.36 103.21 2.3M
2023-12-12 98.73 99.67 97.50 99.36 2.2M
2023-12-11 98.15 99.50 97.89 98.86 2.4M
2023-12-08 99.49 100.53 98.39 98.44 1.9M
2023-12-07 99.71 100.52 99.25 99.94 2.0M
2023-12-06 101.27 101.91 99.84 99.87 1.9M
2023-12-05 101.14 101.51 100.21 100.55 1.0M
2023-12-04 101.48 102.93 101.27 102.01 1.0M
2023-12-01 99.77 102.56 99.66 102.45 1.4M
2023-11-30 99.85 100.67 99.41 100.13 2.4M
2023-11-29 99.04 100.93 99.00 99.16 1.4M
2023-11-28 97.21 98.76 96.50 98.39 1.2M
2023-11-27 98.03 98.03 96.48 97.17 1.2M
2023-11-24 97.74 98.28 97.42 98.28 0.7M
2023-11-22 97.99 98.51 97.34 97.76 1.3M
2023-11-21 97.84 97.98 96.46 97.00 1.3M
2023-11-20 97.53 98.87 96.58 98.83 1.3M
2023-11-17 98.39 98.88 97.33 97.79 0.8M
2023-11-16 97.47 97.96 96.86 97.47 1.3M
2023-11-15 97.19 99.40 97.19 98.36 1.4M
2023-11-14 94.48 97.55 94.47 97.02 1.7M
2023-11-13 91.82 93.01 91.40 92.34 1.3M
2023-11-10 93.56 93.79 90.02 92.62 2.0M
2023-11-09 95.64 95.93 93.83 93.91 0.9M
2023-11-08 94.02 94.93 93.71 94.86 1.2M
2023-11-07 94.73 94.96 93.70 94.11 1.0M
2023-11-06 95.75 96.24 93.99 94.69 1.5M
2023-11-03 95.88 97.27 95.57 95.67 1.3M
2023-11-02 92.57 94.65 92.46 94.29 1.4M
2023-11-01 90.98 91.35 89.64 90.97 1.7M
2023-10-31 90.83 91.11 89.22 90.50 2.7M
2023-10-30 88.55 90.78 88.55 90.02 2.0M
2023-10-27 93.00 93.56 87.43 88.39 3.2M
2023-10-26 93.63 94.50 92.67 92.77 2.3M
2023-10-25 95.01 95.79 93.34 93.47 1.6M
2023-10-24 95.87 96.77 95.26 95.92 1.3M
2023-10-23 96.01 97.00 95.37 95.47 1.2M
2023-10-20 97.01 97.64 95.75 96.33 1.7M
2023-10-19 98.05 99.18 97.24 97.37 1.6M
2023-10-18 100.00 100.41 97.95 98.05 1.6M
2023-10-17 99.98 102.34 99.74 100.75 1.8M
2023-10-16 102.00 103.19 99.91 100.27 2.8M
2023-10-13 103.38 103.39 100.20 100.65 1.4M
2023-10-12 104.09 104.09 101.73 102.54 1.4M
2023-10-11 105.00 106.19 103.48 104.15 1.4M
2023-10-10 104.04 105.69 104.00 104.87 1.5M
2023-10-09 101.99 104.30 101.75 104.03 1.5M
2023-10-06 100.80 102.73 100.32 102.16 1.2M
2023-10-05 101.78 102.21 100.09 101.94 0.8M
2023-10-04 100.60 102.08 99.55 101.81 1.0M
2023-10-03 103.43 103.68 99.82 100.10 1.2M
2023-10-02 104.47 105.19 103.59 104.59 1.6M
2023-09-29 105.20 106.28 104.64 104.87 1.4M
2023-09-28 103.65 105.18 103.06 104.14 1.4M
2023-09-27 103.85 103.90 102.53 103.54 1.5M
2023-09-26 105.17 105.83 103.11 103.30 1.6M
2023-09-25 104.85 106.55 104.54 105.95 0.8M
2023-09-22 106.40 106.76 105.32 105.44 0.8M
2023-09-21 107.47 107.99 106.16 106.17 1.3M
2023-09-20 111.21 111.47 108.59 108.68 1.2M
2023-09-19 108.62 110.71 108.62 110.60 1.1M
2023-09-18 109.37 109.53 108.40 109.05 0.8M
2023-09-15 109.69 110.24 109.16 109.63 2.4M
2023-09-14 108.71 110.29 108.56 110.05 1.2M
2023-09-13 109.83 109.83 106.02 109.06 2.5M
2023-09-12 109.58 111.45 109.50 110.28 0.8M
2023-09-11 110.37 110.92 109.75 110.10 1.0M
2023-09-08 110.22 110.28 109.20 109.24 1.3M
2023-09-07 110.30 110.55 109.12 110.03 1.1M
2023-09-06 111.43 112.04 110.30 111.50 1.2M
2023-09-05 112.90 112.90 111.39 111.81 0.9M
2023-09-01 113.31 113.65 112.06 112.90 0.7M
2023-08-31 111.88 113.19 111.81 112.23 1.3M
2023-08-30 111.84 112.71 111.14 111.63 1.2M
2023-08-29 110.39 111.85 110.04 111.74 0.8M
2023-08-28 110.77 111.57 109.83 110.39 0.6M
2023-08-25 109.79 111.13 108.78 109.70 1.0M
2023-08-24 110.51 112.21 109.42 109.51 1.2M
2023-08-23 107.78 110.70 107.50 110.37 1.6M
2023-08-22 108.00 108.00 107.09 107.41 1.2M
2023-08-21 107.75 108.15 106.46 107.48 1.6M
2023-08-18 107.16 108.93 106.52 107.61 1.7M
2023-08-17 109.27 109.79 108.29 108.67 1.0M
2023-08-16 109.36 110.06 108.91 109.09 1.1M
2023-08-15 111.18 111.90 109.52 109.78 1.4M
2023-08-14 111.60 112.55 111.35 112.34 1.2M
2023-08-11 113.02 113.41 111.84 112.33 1.1M
2023-08-10 113.48 115.51 112.64 113.74 1.7M
2023-08-09 114.28 115.19 112.93 113.01 1.6M
2023-08-08 114.31 115.06 112.45 114.81 1.6M
2023-08-07 116.03 117.51 115.90 116.62 1.2M
2023-08-04 118.07 118.25 115.39 115.56 1.2M
2023-08-03 117.76 118.95 116.64 117.02 1.0M
2023-08-02 118.71 119.64 117.31 118.53 1.5M
2023-08-01 123.30 124.34 120.88 121.09 1.9M
2023-07-31 128.14 128.14 123.00 123.26 3.0M
2023-07-28 126.44 132.76 124.69 126.79 4.7M
2023-07-27 119.00 120.29 116.73 117.11 2.0M
2023-07-26 118.55 119.90 118.18 118.80 1.3M
2023-07-25 120.54 120.68 119.00 119.37 1.0M
2023-07-24 119.93 121.22 119.80 120.69 0.8M
2023-07-21 121.14 121.19 119.53 119.70 0.8M
2023-07-20 120.20 121.03 119.41 120.25 1.2M
2023-07-19 120.48 122.02 120.10 121.27 1.4M
2023-07-18 118.48 120.20 118.01 119.71 1.4M
2023-07-17 116.30 118.30 115.85 117.87 1.1M
2023-07-14 119.06 119.14 115.97 116.48 1.3M
2023-07-13 117.66 119.01 116.86 118.69 1.5M
2023-07-12 117.50 118.40 116.08 116.48 1.6M
2023-07-11 114.26 114.99 113.02 114.90 1.7M
2023-07-10 110.61 114.41 110.25 113.04 1.1M
2023-07-07 109.86 111.51 109.66 110.23 1.1M
2023-07-06 110.58 110.67 107.58 109.81 1.1M
2023-07-05 112.94 113.20 111.28 111.91 1.1M
2023-07-03 111.60 113.83 111.55 113.26 0.6M
2023-06-30 112.07 112.70 111.29 112.02 1.1M
2023-06-29 110.50 111.72 110.10 111.18 1.2M
2023-06-28 109.57 110.90 109.19 110.45 1.4M
2023-06-27 107.44 109.65 107.10 109.23 1.0M
2023-06-26 106.15 107.96 106.06 107.02 0.9M
2023-06-23 105.55 106.57 105.10 106.33 1.6M
2023-06-22 109.82 109.82 106.48 106.56 1.7M
2023-06-21 111.61 112.15 110.20 110.24 1.4M
2023-06-20 112.94 113.67 111.86 112.45 1.3M
2023-06-16 115.45 116.13 113.94 114.18 2.8M
2023-06-15 110.57 114.90 110.28 114.69 1.3M
2023-06-14 110.87 112.96 109.25 111.14 1.6M
2023-06-13 110.80 112.85 110.47 111.84 1.8M
2023-06-12 113.49 113.51 110.08 110.66 2.2M
2023-06-09 113.95 114.57 113.18 114.47 0.8M
2023-06-08 112.41 114.10 111.30 113.87 0.9M
2023-06-07 112.19 114.05 111.95 113.06 1.4M
2023-06-06 110.15 112.89 110.00 112.02 1.3M
2023-06-05 110.44 111.65 109.04 110.29 1.3M
2023-06-02 108.65 111.50 108.65 110.92 1.4M
2023-06-01 107.44 109.00 105.57 108.38 1.5M
2023-05-31 108.72 108.86 106.33 107.16 4.1M
2023-05-30 107.14 108.84 106.85 108.73 1.5M
2023-05-26 104.86 106.85 104.20 106.63 1.3M
2023-05-25 104.19 105.25 103.73 104.09 1.1M
2023-05-24 105.32 105.55 103.10 103.80 1.2M
2023-05-23 106.85 108.38 105.99 106.02 1.1M
2023-05-22 106.65 107.62 105.59 106.84 0.7M
2023-05-19 107.48 107.60 105.63 106.61 1.0M
2023-05-18 105.03 107.79 104.99 107.69 1.0M
2023-05-17 104.87 105.82 104.00 105.44 1.0M
2023-05-16 105.43 105.96 104.08 104.10 0.9M
2023-05-15 105.38 107.01 105.21 106.29 1.4M
2023-05-12 106.64 106.75 104.10 105.31 1.0M
2023-05-11 106.00 106.19 104.92 106.05 1.1M
2023-05-10 108.00 108.18 104.44 105.85 1.3M
2023-05-09 105.00 106.14 104.39 105.16 0.9M
2023-05-08 107.96 108.10 105.53 106.34 1.0M
2023-05-05 107.41 107.72 105.61 107.47 1.5M
2023-05-04 105.76 105.87 103.38 105.67 1.5M
2023-05-03 106.00 108.58 105.50 105.76 1.6M
2023-05-02 110.82 111.19 104.54 106.05 1.9M
2023-05-01 112.73 113.50 110.88 111.31 1.9M
2023-04-28 110.98 112.82 110.51 112.33 1.1M
2023-04-27 109.31 110.95 109.17 110.83 0.8M
2023-04-26 108.79 110.88 108.24 108.45 1.0M
2023-04-25 112.32 112.48 109.28 109.35 1.1M
2023-04-24 112.09 112.77 111.28 112.50 0.8M
2023-04-21 111.96 112.17 110.35 111.96 0.8M
2023-04-20 111.70 112.52 111.35 112.14 1.0M
2023-04-19 113.00 113.58 112.34 112.77 1.3M
2023-04-18 114.14 114.14 111.92 113.42 1.2M
2023-04-17 112.36 114.10 112.29 113.80 1.0M
2023-04-14 113.24 114.50 112.06 113.27 1.2M
2023-04-13 110.88 112.81 109.60 112.48 1.2M
2023-04-12 114.50 115.27 110.07 110.41 1.2M
2023-04-11 111.67 113.85 111.10 112.91 1.4M
2023-04-10 109.49 110.86 108.84 110.54 1.0M
2023-04-06 109.49 109.92 108.67 109.22 1.0M
2023-04-05 109.69 110.41 108.76 109.59 0.8M
2023-04-04 112.83 113.44 110.33 110.60 1.1M
2023-04-03 112.31 112.95 111.58 112.35 1.8M
2023-03-31 111.41 113.06 111.00 112.90 1.2M
2023-03-30 112.00 112.37 110.05 110.37 0.8M
2023-03-29 109.99 110.79 109.39 110.65 1.0M
2023-03-28 108.39 109.54 107.50 108.12 1.5M
2023-03-27 110.71 110.80 108.18 108.56 1.4M
2023-03-24 108.15 109.86 106.51 109.65 1.3M
2023-03-23 108.80 111.51 107.95 108.85 1.3M
2023-03-22 110.30 111.84 107.73 108.13 2.2M
2023-03-21 108.86 111.04 108.76 110.48 2.5M
2023-03-20 108.21 108.90 106.33 107.57 2.8M
2023-03-17 108.60 109.00 106.53 108.17 7.7M
2023-03-16 105.87 110.07 105.24 108.15 2.4M
2023-03-15 103.52 108.72 102.56 106.66 2.9M
2023-03-14 109.07 109.20 104.11 106.57 2.8M
2023-03-13 104.00 109.00 102.25 106.64 4.2M
2023-03-10 110.01 110.05 104.46 105.03 3.0M
2023-03-09 112.82 115.55 111.00 111.32 1.7M
2023-03-08 111.74 113.06 111.24 112.65 1.0M
2023-03-07 114.64 114.93 110.95 111.27 1.6M
2023-03-06 114.51 115.40 113.25 114.59 1.7M
2023-03-03 112.20 114.01 111.68 113.49 1.1M
2023-03-02 109.83 111.40 108.89 111.16 1.1M
2023-03-01 111.77 112.02 109.97 111.13 1.4M
2023-02-28 111.59 113.17 111.25 112.28 1.5M
2023-02-27 112.28 112.96 110.81 111.55 1.5M
2023-02-24 110.39 110.67 108.94 110.16 1.8M
2023-02-23 113.07 114.20 111.44 112.66 1.5M
2023-02-22 113.18 114.51 111.03 112.23 1.7M
2023-02-21 116.60 116.75 112.58 113.23 1.8M
2023-02-17 118.03 118.92 116.92 118.73 1.6M
2023-02-16 119.54 120.70 118.55 119.08 1.1M
2023-02-15 120.18 123.06 119.73 122.03 0.9M
2023-02-14 120.74 122.08 118.18 120.90 1.1M
2023-02-13 118.17 121.50 117.11 121.36 1.3M
2023-02-10 115.50 118.01 114.30 117.62 1.8M
2023-02-09 121.26 121.73 116.68 117.04 1.8M
2023-02-08 122.72 123.99 119.93 120.31 1.4M
2023-02-07 122.02 124.74 121.50 123.83 1.1M
2023-02-06 123.73 124.06 122.12 122.53 1.2M
2023-02-03 124.75 128.52 124.05 125.82 1.8M
2023-02-02 121.96 132.47 121.96 128.75 3.9M
2023-02-01 115.35 121.15 114.69 120.04 2.1M
2023-01-31 113.46 116.57 112.79 116.47 2.5M
2023-01-30 114.75 115.28 113.17 113.46 1.6M
2023-01-27 113.69 117.38 111.86 116.29 2.2M
2023-01-26 113.99 114.67 111.60 114.58 2.6M
2023-01-25 115.15 117.09 112.64 116.64 2.2M
2023-01-24 118.37 118.60 116.76 117.48 0.9M
2023-01-23 118.50 119.75 117.37 118.67 1.3M
2023-01-20 114.78 118.16 113.40 117.81 1.4M
2023-01-19 115.55 115.68 113.08 114.00 1.0M
2023-01-18 119.50 121.22 116.93 117.20 1.8M
2023-01-17 117.96 119.10 116.76 118.64 1.3M
2023-01-13 117.85 119.00 116.80 118.51 0.9M
2023-01-12 120.69 120.69 116.83 119.57 1.4M
2023-01-11 118.59 120.58 117.85 120.27 2.0M
2023-01-10 115.76 117.37 114.20 117.20 1.2M
2023-01-09 112.68 116.95 112.13 114.85 1.7M
2023-01-06 109.18 113.18 108.13 112.29 1.2M
2023-01-05 110.00 111.09 107.19 108.21 1.8M
2023-01-04 110.68 112.81 108.94 111.36 1.5M
2023-01-03 110.72 112.25 108.34 109.15 2.8M