Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	TROW	113.00	115.065	111.59	114.02	5.19	2,943,260	36,504	110.00	117.16
2024-04-25	Q	TROW	109.84	110.245	107.43	108.83	-2.23	2,161,407	32,184	109.00	112.50
2024-04-24	Q	TROW	111.05	111.685	110.2382	111.06	-0.88	1,053,896	19,818	110.10	112.37
2024-04-23	Q	TROW	111.03	112.79	110.44	111.94	0.47	1,317,332	25,167	109.46	114.81
2024-04-22	Q	TROW	109.64	111.725	108.38	111.50	2.77	2,096,198	28,146	106.63	115.00
2024-04-19	Q	TROW	108.93	109.945	108.21	108.73	0.01	1,703,721	25,893	108.00	109.90
2024-04-18	Q	TROW	111.67	111.75	108.27	108.72	-2.67	2,484,741	36,120	108.20	109.09
2024-04-17	Q	TROW	113.27	113.36	111.36	111.39	-0.72	1,603,226	18,717	111.00	113.66
2024-04-16	Q	TROW	113.27	114.19	111.59	112.11	-2.14	1,290,855	20,454	110.28	112.80
2024-04-15	Q	TROW	117.01	117.38	113.35	114.25	-0.94	1,668,880	21,745	113.00	114.61
2024-04-12	Q	TROW	117.38	117.61	114.54	115.19	-2.53	1,387,546	20,444	114.00	116.68
2024-04-11	Q	TROW	117.64	118.16	116.52	117.72	1.14	1,563,781	26,104	116.60	121.51
2024-04-10	Q	TROW	118.29	118.80	115.81	116.58	-3.07	1,615,411	22,490	115.26	118.61
2024-04-09	Q	TROW	118.33	119.65	117.32	119.65	2.10	1,248,961	17,982	117.11	121.87
2024-04-08	Q	TROW	118.24	119.48	117.41	117.55	0.91	956,615	17,780	116.89	118.29
2024-04-05	Q	TROW	117.21	117.21	114.88	116.64	0.38	1,197,305	19,554	115.12	117.21
2024-04-04	Q	TROW	119.81	120.25	116.17	116.26	-2.23	944,345	16,303	115.00	116.00
2024-04-03	Q	TROW	118.06	119.47	118.00	118.49	-0.06	802,420	14,175	116.00	119.50
2024-04-02	Q	TROW	119.33	119.33	118.01	118.55	-1.75	851,452	15,662	117.62	119.45
2024-04-01	Q	TROW	121.64	121.715	120.03	120.30	-1.62	765,146	17,012	119.65	120.87
2024-03-29	Q	TROW	121.00	122.27	120.85	121.92	1.06	0	0	121.16	122.97
2024-03-28	Q	TROW	121.00	122.27	120.85	121.92	1.06	1,419,182	17,202	121.16	122.97
2024-03-27	Q	TROW	118.88	120.96	118.525	120.86	2.97	1,360,124	16,122	120.86	121.00
2024-03-26	Q	TROW	119.46	119.69	117.80	117.89	-0.44	894,938	13,505	118.00	119.00
2024-03-25	Q	TROW	118.49	119.2252	118.04	118.33	-0.29	806,759	13,881	118.02	119.11
2024-03-22	Q	TROW	120.34	120.90	118.435	118.62	-1.92	734,941	11,407	118.17	119.27
2024-03-21	Q	TROW	119.02	121.33	119.02	120.54	2.54	1,346,151	18,843	120.10	121.00
2024-03-20	Q	TROW	114.62	118.02	114.08	118.00	3.17	1,393,669	17,950	118.10	118.70
2024-03-19	Q	TROW	114.58	115.16	114.21	114.83	-0.20	1,052,422	14,533	114.70	115.00
2024-03-18	Q	TROW	114.66	115.28	113.64	115.03	0.17	1,133,137	17,177	111.26	116.13
2024-03-15	Q	TROW	113.87	116.34	113.87	114.86	-0.05	4,399,158	23,982	114.46	117.73
2024-03-14	Q	TROW	116.57	116.72	114.18	114.91	-1.45	1,473,376	23,107	114.31	114.40
2024-03-13	Q	TROW	117.75	118.82	117.47	117.60	-0.25	1,782,282	20,515	116.50	118.00
2024-03-12	Q	TROW	117.95	119.475	116.88	117.85	0.21	1,124,417	17,222	117.85	118.21
2024-03-11	Q	TROW	117.81	118.02	116.61	117.64	-0.31	1,112,036	16,910	117.00	119.00
2024-03-08	Q	TROW	117.53	119.00	117.24	117.95	1.06	1,067,203	15,893	117.85	119.00
2024-03-07	Q	TROW	117.62	118.31	116.82	116.89	-0.11	882,638	13,192	115.07	118.88
2024-03-06	Q	TROW	116.88	117.28	115.80	117.00	0.74	1,021,987	15,763	113.51	117.97
2024-03-05	Q	TROW	115.81	117.47	115.795	116.26	-0.29	1,405,006	18,372	113.56	117.00
2024-03-04	Q	TROW	114.82	117.935	114.42	116.55	3.07	1,738,080	24,347	113.00	116.00
2024-03-01	Q	TROW	112.81	113.54	111.66	113.48	0.13	879,498	12,560	111.91	113.97
2024-02-29	Q	TROW	113.14	113.68	112.3857	113.35	1.00	1,507,936	14,050	112.01	113.97
2024-02-28	Q	TROW	110.42	112.76	110.01	112.35	1.49	1,246,927	15,517	110.90	112.79
2024-02-27	Q	TROW	110.82	111.09	109.63	110.86	0.40	1,388,728	19,813	110.26	111.39
2024-02-26	Q	TROW	110.37	111.485	110.13	110.46	-0.53	989,207	13,981	110.00	110.40
2024-02-23	Q	TROW	111.13	111.2899	110.48	110.99	0.09	1,399,459	17,348	110.53	111.27
2024-02-22	Q	TROW	110.03	111.66	110.03	110.90	1.57	1,321,407	17,176	110.27	111.27
2024-02-21	Q	TROW	109.03	109.64	107.805	109.33	-0.08	1,410,542	14,737	98.06	110.20
2024-02-20	Q	TROW	107.28	110.00	107.06	109.41	0.55	1,059,818	17,028	108.60	110.56
2024-02-19	Q	TROW	107.70	109.40	107.145	108.86	0.60	0	0	108.20	108.21
2024-02-16	Q	TROW	107.70	109.40	107.145	108.86	0.60	995,382	15,746	108.20	108.21
2024-02-15	Q	TROW	106.73	108.79	106.73	108.26	1.90	1,010,507	16,132	107.85	110.00
2024-02-14	Q	TROW	105.89	106.80	105.155	106.36	1.62	1,122,239	16,010	104.50	200.00
2024-02-13	Q	TROW	107.09	107.535	103.40	104.74	-5.25	1,745,103	24,639	104.55	105.42
2024-02-12	Q	TROW	106.09	110.75	106.09	109.99	3.66	2,028,065	23,772	109.20	110.80
2024-02-09	Q	TROW	109.83	109.83	105.90	106.33	-2.58	2,455,065	36,292	106.00	107.80
2024-02-08	Q	TROW	112.20	114.00	108.495	108.91	-0.82	1,955,841	25,330	108.11	121.13
2024-02-07	Q	TROW	109.60	110.41	107.795	109.73	0.75	2,115,304	24,382	110.00	111.00
2024-02-06	Q	TROW	108.62	109.185	108.06	108.98	0.74	1,015,943	16,931	108.35	119.84
2024-02-05	Q	TROW	108.55	108.96	107.30	108.24	-1.50	1,098,891	17,711	100.00	108.78
2024-02-02	Q	TROW	108.98	110.565	108.18	109.74	-0.13	1,028,038	18,700	108.40	122.66
2024-02-01	Q	TROW	108.87	110.05	107.24	109.87	1.42	1,075,655	19,679	108.00	111.95
2024-01-31	Q	TROW	111.56	111.56	108.11	108.45	-3.26	2,494,743	24,720	96.94	108.50
2024-01-30	Q	TROW	111.01	112.0399	110.05	111.71	0.06	1,539,942	18,593	111.55	111.97
2024-01-29	Q	TROW	109.91	111.75	109.90	111.65	1.56	927,846	17,407	111.10	111.97