TROW(TROW)
TROW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $96.25 | $97.97 | $96.03 | $96.98 | 2.10M |
| 4/16/2026 | $96.29 | $96.64 | $95.07 | $95.75 | 1.35M |
| 4/15/2026 | $96.22 | $96.92 | $95.50 | $96.11 | 1.54M |
| 4/14/2026 | $94.91 | $96.34 | $94.56 | $95.84 | 1.85M |
| 4/13/2026 | $91.54 | $94.45 | $91.24 | $94.37 | 2.02M |
| 4/10/2026 | $92.16 | $93.30 | $91.44 | $91.49 | 1.66M |
| 4/9/2026 | $91.35 | $92.55 | $90.76 | $92.16 | 2.13M |
| 4/8/2026 | $91.37 | $92.39 | $90.75 | $91.81 | 2.27M |
| 4/7/2026 | $89.22 | $89.60 | $87.59 | $89.22 | 2.93M |
| 4/6/2026 | $90.04 | $90.37 | $89.13 | $89.33 | 1.91M |
| 4/2/2026 | $88.50 | $90.91 | $87.75 | $90.17 | 2.11M |
| 4/1/2026 | $90.38 | $91.25 | $89.65 | $89.87 | 2.54M |
| 3/31/2026 | $90.17 | $91.37 | $89.18 | $90.14 | 3.20M |
| 3/30/2026 | $89.45 | $90.39 | $88.61 | $89.03 | 3.01M |
| 3/27/2026 | $89.61 | $90.25 | $88.21 | $88.45 | 2.92M |
| 3/26/2026 | $89.39 | $90.88 | $89.02 | $90.23 | 3.01M |
| 3/25/2026 | $89.94 | $90.57 | $88.43 | $89.58 | 2.63M |
| 3/24/2026 | $87.12 | $89.11 | $86.69 | $88.80 | 2.56M |
| 3/23/2026 | $87.60 | $88.78 | $86.73 | $87.98 | 2.21M |
| 3/20/2026 | $86.95 | $87.46 | $85.22 | $86.19 | 9.44M |
| 3/19/2026 | $87.00 | $88.05 | $86.33 | $87.09 | 2.48M |
| 3/18/2026 | $87.45 | $88.88 | $87.43 | $87.51 | 2.48M |
| 3/17/2026 | $88.36 | $89.60 | $87.91 | $88.39 | 2.50M |
| 3/16/2026 | $88.27 | $88.64 | $87.14 | $87.38 | 2.31M |
| 3/13/2026 | $89.01 | $89.92 | $88.53 | $88.59 | 2.33M |
| 3/12/2026 | $88.09 | $89.29 | $87.71 | $87.91 | 2.53M |
| 3/11/2026 | $89.18 | $89.90 | $87.69 | $89.33 | 2.37M |
| 3/10/2026 | $90.67 | $90.91 | $89.03 | $89.14 | 2.42M |
| 3/9/2026 | $88.67 | $91.10 | $86.94 | $90.55 | 2.45M |
| 3/6/2026 | $90.67 | $90.84 | $88.90 | $90.40 | 2.09M |
| 3/5/2026 | $91.60 | $93.05 | $91.23 | $92.04 | 1.93M |
| 3/4/2026 | $94.02 | $94.06 | $91.93 | $91.99 | 2.53M |
| 3/3/2026 | $93.03 | $94.31 | $92.33 | $93.42 | 2.26M |
| 3/2/2026 | $93.34 | $95.81 | $93.00 | $94.92 | 1.49M |
| 2/27/2026 | $95.11 | $95.38 | $93.44 | $94.63 | 3.10M |
| 2/26/2026 | $96.00 | $96.90 | $95.25 | $96.46 | 1.59M |
| 2/25/2026 | $94.90 | $95.74 | $94.39 | $95.27 | 1.36M |
| 2/24/2026 | $92.94 | $95.00 | $92.40 | $94.80 | 2.06M |
| 2/23/2026 | $94.84 | $95.07 | $92.20 | $93.06 | 2.38M |
| 2/20/2026 | $94.14 | $95.76 | $93.20 | $95.38 | 1.33M |
| 2/19/2026 | $94.07 | $94.48 | $93.08 | $94.36 | 1.19M |
| 2/18/2026 | $94.27 | $95.64 | $93.71 | $94.93 | 1.68M |
| 2/17/2026 | $94.13 | $94.55 | $92.75 | $93.81 | 2.24M |
| 2/13/2026 | $93.16 | $94.06 | $92.18 | $93.76 | 2.67M |
| 2/12/2026 | $94.02 | $95.14 | $92.67 | $93.16 | 3.39M |
| 2/11/2026 | $96.19 | $96.31 | $93.67 | $93.79 | 2.33M |
| 2/10/2026 | $95.95 | $97.67 | $95.75 | $96.64 | 2.30M |
| 2/9/2026 | $94.34 | $96.64 | $94.00 | $95.81 | 2.59M |
| 2/6/2026 | $93.77 | $95.22 | $92.77 | $94.58 | 3.27M |
| 2/5/2026 | $96.18 | $96.55 | $91.70 | $92.02 | 3.36M |
| 2/4/2026 | $97.85 | $99.00 | $93.00 | $97.02 | 5.51M |
| 2/3/2026 | $106.49 | $107.21 | $100.90 | $102.66 | 3.90M |
| 2/2/2026 | $105.25 | $106.95 | $104.70 | $106.65 | 2.00M |
| 1/30/2026 | $104.58 | $106.18 | $103.64 | $105.68 | 2.63M |
| 1/29/2026 | $105.93 | $106.85 | $104.13 | $104.82 | 2.27M |
| 1/28/2026 | $105.40 | $106.04 | $104.60 | $105.25 | 1.14M |
| 1/27/2026 | $106.26 | $106.69 | $104.22 | $105.31 | 1.11M |
| 1/26/2026 | $105.72 | $106.27 | $105.07 | $106.09 | 1.09M |
| 1/23/2026 | $106.86 | $107.13 | $105.60 | $105.63 | 972,300 |
| 1/22/2026 | $106.52 | $108.17 | $106.42 | $107.10 | 1.22M |
| 1/21/2026 | $104.79 | $106.72 | $104.16 | $106.13 | 1.36M |
| 1/20/2026 | $105.18 | $105.18 | $103.37 | $103.68 | 2.22M |