Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TROW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 111.94 | 0.44 | 0.39% | 111.03 | 112.79 | 110.44 | 1,317,352 |
| Apr 22 2024 | 111.50 | 2.77 | 2.55% | 109.64 | 111.725 | 108.38 | 2,096,200 |
| Apr 19 2024 | 108.73 | 0.01 | 0.01% | 108.93 | 109.945 | 108.21 | 1,703,711 |
| Apr 18 2024 | 108.72 | -2.67 | -2.40% | 111.67 | 111.75 | 108.27 | 2,484,743 |
| Apr 17 2024 | 111.39 | -0.72 | -0.64% | 113.27 | 113.36 | 111.36 | 1,603,227 |
| Apr 16 2024 | 112.11 | -2.14 | -1.87% | 113.60 | 114.19 | 111.59 | 1,290,958 |
| Apr 15 2024 | 114.25 | -0.94 | -0.82% | 117.01 | 117.40 | 113.35 | 1,668,881 |
| Apr 12 2024 | 115.19 | -2.53 | -2.15% | 117.38 | 117.61 | 114.54 | 1,387,533 |
| Apr 11 2024 | 117.72 | 1.14 | 0.98% | 117.64 | 118.16 | 116.52 | 1,563,778 |
| Apr 10 2024 | 116.58 | -3.07 | -2.57% | 118.29 | 118.80 | 115.81 | 1,615,370 |
| Apr 09 2024 | 119.65 | 2.10 | 1.79% | 118.33 | 119.65 | 117.32 | 1,248,962 |
| Apr 08 2024 | 117.55 | 0.91 | 0.78% | 118.24 | 119.48 | 117.41 | 956,616 |
| Apr 05 2024 | 116.64 | 0.38 | 0.33% | 117.21 | 117.21 | 114.88 | 1,197,306 |
| Apr 04 2024 | 116.26 | -2.23 | -1.88% | 119.81 | 120.25 | 116.17 | 944,259 |
| Apr 03 2024 | 118.49 | -0.06 | -0.05% | 118.06 | 119.47 | 118.00 | 802,421 |
| Apr 02 2024 | 118.55 | -1.75 | -1.45% | 119.33 | 119.33 | 118.01 | 848,592 |
| Apr 01 2024 | 120.30 | -1.62 | -1.33% | 121.64 | 121.715 | 120.03 | 765,156 |
| Mar 28 2024 | 121.92 | 1.06 | 0.88% | 121.00 | 122.27 | 120.85 | 1,419,181 |
| Mar 27 2024 | 120.86 | 2.97 | 2.52% | 118.88 | 120.96 | 118.525 | 1,360,024 |
| Mar 26 2024 | 117.89 | -0.44 | -0.37% | 119.46 | 119.69 | 117.80 | 894,938 |
| Mar 25 2024 | 118.33 | -0.29 | -0.24% | 118.49 | 119.2252 | 118.04 | 806,657 |
| Mar 22 2024 | 118.62 | -1.92 | -1.59% | 120.34 | 120.90 | 118.435 | 734,942 |
| Mar 21 2024 | 120.54 | 2.54 | 2.15% | 119.02 | 121.33 | 119.02 | 1,346,163 |
| Mar 20 2024 | 118.00 | 3.17 | 2.76% | 114.62 | 118.02 | 114.08 | 1,393,214 |
| Mar 19 2024 | 114.83 | -0.20 | -0.17% | 114.58 | 115.16 | 114.21 | 1,052,426 |
| Mar 18 2024 | 115.03 | 0.17 | 0.15% | 114.66 | 115.28 | 113.64 | 1,133,138 |
| Mar 15 2024 | 114.86 | -0.05 | -0.04% | 113.87 | 116.34 | 113.87 | 4,394,330 |
| Mar 14 2024 | 114.91 | -2.69 | -2.29% | 116.57 | 116.72 | 114.18 | 1,473,200 |
| Mar 13 2024 | 117.60 | -0.25 | -0.21% | 117.75 | 118.82 | 117.47 | 1,782,283 |
| Mar 12 2024 | 117.85 | 0.21 | 0.18% | 117.95 | 119.475 | 116.88 | 1,124,066 |
| Mar 11 2024 | 117.64 | -0.31 | -0.26% | 117.81 | 118.02 | 116.61 | 1,106,911 |
| Mar 08 2024 | 117.95 | 1.06 | 0.91% | 117.53 | 119.00 | 117.24 | 1,067,204 |
| Mar 07 2024 | 116.89 | -0.11 | -0.09% | 117.62 | 118.31 | 116.82 | 882,636 |
| Mar 06 2024 | 117.00 | 0.74 | 0.64% | 116.88 | 117.28 | 115.80 | 1,022,008 |
| Mar 05 2024 | 116.26 | -0.29 | -0.25% | 115.81 | 117.47 | 115.795 | 1,404,997 |
| Mar 04 2024 | 116.55 | 3.07 | 2.71% | 114.82 | 117.935 | 114.42 | 1,737,574 |
| Mar 01 2024 | 113.48 | 0.13 | 0.11% | 112.81 | 113.55 | 111.68 | 879,499 |
| Feb 29 2024 | 113.35 | 1.00 | 0.89% | 113.27 | 113.68 | 112.3857 | 1,507,346 |
| Feb 28 2024 | 112.35 | 1.49 | 1.34% | 110.42 | 112.76 | 110.145 | 1,246,929 |
| Feb 27 2024 | 110.86 | 0.40 | 0.36% | 110.82 | 111.09 | 109.63 | 1,388,729 |
| Feb 26 2024 | 110.46 | -0.53 | -0.48% | 110.37 | 111.485 | 110.13 | 989,182 |
| Feb 23 2024 | 110.99 | 0.09 | 0.08% | 111.13 | 111.2899 | 110.48 | 1,398,716 |
| Feb 22 2024 | 110.90 | 1.57 | 1.44% | 110.03 | 111.66 | 110.03 | 1,321,477 |
| Feb 21 2024 | 109.33 | -0.08 | -0.07% | 109.03 | 109.64 | 107.805 | 1,410,543 |
| Feb 20 2024 | 109.41 | 0.55 | 0.51% | 107.28 | 110.00 | 107.06 | 1,059,822 |
| Feb 16 2024 | 108.86 | 0.60 | 0.55% | 107.70 | 109.40 | 107.145 | 995,002 |
| Feb 15 2024 | 108.26 | 1.90 | 1.79% | 106.73 | 108.79 | 106.73 | 1,010,472 |
| Feb 14 2024 | 106.36 | 1.62 | 1.55% | 105.89 | 106.80 | 105.155 | 1,122,049 |
| Feb 13 2024 | 104.74 | -5.25 | -4.77% | 107.09 | 107.535 | 103.40 | 1,745,637 |
| Feb 12 2024 | 109.99 | 3.66 | 3.44% | 106.09 | 110.75 | 106.09 | 2,028,055 |
| Feb 09 2024 | 106.33 | -2.58 | -2.37% | 109.83 | 109.83 | 105.90 | 2,454,983 |
| Feb 08 2024 | 108.91 | -0.82 | -0.75% | 112.20 | 114.00 | 108.495 | 1,955,842 |
| Feb 07 2024 | 109.73 | 0.75 | 0.69% | 109.60 | 110.41 | 107.795 | 2,115,304 |
| Feb 06 2024 | 108.98 | 0.74 | 0.68% | 108.62 | 109.185 | 108.06 | 997,482 |
| Feb 05 2024 | 108.24 | -1.50 | -1.37% | 108.55 | 109.05 | 107.31 | 1,098,897 |
| Feb 02 2024 | 109.74 | -0.13 | -0.12% | 108.98 | 110.565 | 108.18 | 1,028,039 |
| Feb 01 2024 | 109.87 | 1.42 | 1.31% | 108.87 | 110.05 | 107.24 | 1,075,656 |
| Jan 31 2024 | 108.45 | -3.26 | -2.92% | 111.56 | 111.56 | 108.11 | 2,494,619 |
| Jan 30 2024 | 111.71 | 0.06 | 0.05% | 111.01 | 112.0399 | 110.05 | 1,540,022 |
| Jan 29 2024 | 111.65 | 1.56 | 1.42% | 110.16 | 111.75 | 109.90 | 927,798 |
| Jan 26 2024 | 110.09 | -1.29 | -1.16% | 112.07 | 112.128 | 110.02 | 900,109 |
| Jan 25 2024 | 111.38 | 1.63 | 1.49% | 110.96 | 111.74 | 109.64 | 1,151,710 |
