BIT:1TROW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	77.96	77.96	77.96	77.96	77.96	0.93%	-
Mar 26, 2026	77.24	77.24	77.24	77.24	77.24	0.06%	-
Mar 25, 2026	77.19	77.19	77.19	77.19	77.19	0.89%	-
Mar 24, 2026	76.51	76.51	76.51	76.51	76.51	1.49%	-
Mar 23, 2026	75.39	75.39	75.39	75.39	75.39	0.35%	-
Mar 20, 2026	75.13	75.13	75.13	75.13	75.13	0.11%	-
Mar 19, 2026	75.05	75.05	75.05	75.05	75.05	-2.43%	-
Mar 18, 2026	76.92	76.92	76.92	76.92	76.92	0.13%	-
Mar 17, 2026	76.82	76.82	76.82	76.82	76.82	1.05%	-
Mar 16, 2026	76.02	76.02	76.02	76.02	76.02	-4.70%	-
Mar 13, 2026	79.77	79.77	79.77	79.77	79.77	3.83%	-
Mar 12, 2026	76.83	76.83	76.83	76.83	76.83	0.56%	-
Mar 11, 2026	76.40	76.40	76.40	76.40	76.40	-1.46%	-
Mar 10, 2026	77.53	77.53	77.53	77.53	77.53	1.10%	-
Mar 9, 2026	76.69	76.69	76.69	76.69	76.69	-1.53%	-
Mar 6, 2026	77.88	77.88	77.88	77.88	77.88	-1.53%	-
Mar 5, 2026	79.09	79.09	79.09	79.09	79.09	-0.93%	-
Mar 4, 2026	79.83	79.83	79.83	79.83	79.83	-0.71%	-
Mar 3, 2026	80.40	80.40	80.40	80.40	80.40	-0.59%	-
Mar 2, 2026	80.60	80.60	80.60	80.88	80.88	1.57%	62
Feb 27, 2026	79.63	79.63	79.63	79.63	79.63	-2.35%	-
Feb 26, 2026	81.55	81.55	81.55	81.55	81.55	1.09%	-
Feb 25, 2026	80.67	80.67	80.67	80.67	80.67	1.57%	-
Feb 24, 2026	79.42	79.42	79.42	79.42	79.42	0.71%	-
Feb 23, 2026	80.82	80.82	80.82	78.86	78.86	-1.65%	117
Feb 20, 2026	80.59	80.59	80.59	80.18	80.18	0.98%	18
Feb 19, 2026	80.60	80.60	80.60	79.40	79.40	-1.22%	125
Feb 18, 2026	80.38	80.38	80.38	80.38	80.38	1.41%	-
Feb 17, 2026	79.26	79.26	79.26	79.26	79.26	-1.30%	-
Feb 16, 2026	80.30	80.30	80.30	80.30	80.30	1.65%	-
Feb 13, 2026	79.04	79.04	79.04	79.00	79.00	-0.24%	4
Feb 12, 2026	79.19	79.19	79.19	79.19	79.19	0.04%	-
Feb 11, 2026	79.83	79.83	79.56	79.16	79.16	-3.18%	11
Feb 10, 2026	81.76	81.76	81.76	81.76	81.76	1.08%	-
Feb 9, 2026	80.89	80.89	80.89	80.89	80.89	1.56%	-
Feb 6, 2026	79.01	79.49	79.01	79.65	79.65	0.33%	62
Feb 5, 2026	79.39	79.39	79.39	79.39	79.39	-3.61%	-
Feb 4, 2026	85.01	85.01	85.01	82.36	82.36	-7.35%	60
Feb 3, 2026	88.89	88.89	88.89	88.89	88.89	-0.65%	-
Feb 2, 2026	89.47	89.47	89.47	89.47	89.47	1.97%	-
Jan 30, 2026	87.74	87.74	87.74	87.74	87.74	-0.23%	-
Jan 29, 2026	87.94	87.94	87.94	87.94	87.94	-0.28%	-
Jan 28, 2026	88.19	88.19	88.19	88.19	88.19	0.92%	-
Jan 27, 2026	87.39	87.39	87.39	87.39	87.39	-1.75%	-
Jan 26, 2026	88.95	88.95	88.95	88.95	88.95	-1.57%	-
Jan 23, 2026	90.37	90.37	90.37	90.37	90.37	-1.68%	-
Jan 22, 2026	91.91	91.91	91.91	91.91	91.91	1.99%	-
Jan 21, 2026	90.12	90.12	90.12	90.12	90.12	1.12%	-
Jan 20, 2026	89.12	89.12	89.12	89.12	89.12	-0.40%	-
Jan 19, 2026	89.48	89.48	89.48	89.48	89.48	-2.93%	-