BIT:1TROW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	94.40	94.40	94.40	94.40	94.40	-0.15%	-
Sep 3, 2026	94.54	94.54	94.54	94.54	94.54	-0.25%	-
Sep 2, 2026	94.78	94.78	94.78	94.78	94.78	0.51%	-
Sep 1, 2026	94.30	94.30	94.30	94.30	94.30	-1.07%	-
Aug 31, 2026	95.32	95.32	95.32	95.32	95.32	-1.89%	-
Aug 28, 2026	97.16	97.16	97.16	97.16	97.16	-0.02%	-
Aug 27, 2026	97.18	97.18	97.18	97.18	97.18	1.07%	-
Aug 26, 2026	96.15	96.15	96.15	96.15	96.15	0.29%	-
Aug 25, 2026	95.87	95.87	95.87	95.87	95.87	-0.27%	-
Aug 24, 2026	94.90	94.90	94.90	96.13	96.13	-	3
Aug 21, 2026	96.13	96.13	96.13	96.13	96.13	-0.93%	-
Aug 20, 2026	97.03	97.03	97.03	97.03	97.03	0.25%	-
Aug 19, 2026	96.79	96.79	96.79	96.79	96.79	1.39%	-
Aug 18, 2026	95.46	95.46	95.46	95.46	95.46	0.40%	-
Aug 17, 2026	95.08	95.08	95.08	95.08	95.08	-0.31%	-
Aug 14, 2026	95.38	95.38	95.38	95.38	95.38	-0.39%	-
Aug 13, 2026	95.75	95.75	95.75	95.75	95.75	-0.62%	-
Aug 12, 2026	96.35	96.35	96.35	96.35	96.35	-2.33%	-
Aug 11, 2026	98.65	98.65	98.65	98.65	98.65	-0.34%	-
Aug 10, 2026	98.99	98.99	98.99	98.99	98.99	1.50%	-
Aug 7, 2026	98.34	98.34	97.88	97.53	97.53	-0.86%	8
Aug 6, 2026	98.38	98.38	98.38	98.38	98.38	-1.00%	-
Aug 5, 2026	99.37	99.37	99.37	99.37	99.37	0.50%	-
Aug 4, 2026	99.04	99.04	99.04	98.88	98.88	0.09%	9
Aug 3, 2026	98.79	98.79	98.79	98.79	98.79	1.40%	-
Jul 31, 2026	97.68	97.68	97.68	97.43	97.43	-4.72%	4
Jul 30, 2026	102.26	102.26	102.26	102.26	102.26	-3.24%	-
Jul 29, 2026	106.62	106.62	106.62	105.68	105.68	-0.86%	20
Jul 28, 2026	106.60	106.60	106.60	106.60	106.60	1.62%	-
Jul 27, 2026	103.92	103.92	103.92	104.90	104.90	1.82%	50
Jul 24, 2026	103.02	103.02	103.02	103.02	103.02	2.34%	-
Jul 23, 2026	106.60	106.60	102.00	100.66	100.66	-1.80%	10
Jul 22, 2026	102.50	102.50	102.50	102.50	102.50	-0.43%	-
Jul 21, 2026	102.94	102.94	102.94	102.94	102.94	0.19%	-
Jul 20, 2026	102.74	102.74	102.74	102.74	102.74	-0.48%	-
Jul 17, 2026	103.24	103.24	103.24	103.24	103.24	-1.26%	-
Jul 16, 2026	104.56	104.56	104.56	104.56	104.56	0.97%	-
Jul 15, 2026	103.56	103.56	103.56	103.56	103.56	1.97%	-
Jul 14, 2026	101.56	101.56	101.56	101.56	101.56	0.71%	-
Jul 13, 2026	100.84	100.84	100.84	100.84	100.84	-2.66%	-
Jul 10, 2026	103.60	103.60	103.60	103.60	103.60	-0.04%	-
Jul 9, 2026	103.64	103.64	103.64	103.64	103.64	1.35%	-
Jul 8, 2026	102.26	102.26	102.26	102.26	102.26	-4.34%	-
Jul 7, 2026	106.90	106.90	106.90	106.90	106.90	5.13%	-
Jul 6, 2026	102.48	102.48	102.48	101.68	101.68	-10.68%	1
Jul 3, 2026	113.84	113.84	113.84	113.84	113.84	11.06%	-
Jul 2, 2026	102.50	102.50	102.50	102.50	102.50	1.08%	-
Jul 1, 2026	101.40	101.40	101.40	101.40	101.40	0.62%	-
Jun 30, 2026	100.78	100.78	100.78	100.78	100.78	1.27%	-
Jun 29, 2026	103.34	103.34	100.00	99.52	99.52	4.26%	38