T. Rowe Price Dividend Growth Advisor (TADGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.24
-0.49 (-0.57%)
Oct 10, 2025, 8:09 AM EDT
TADGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | - | - |
| Oct 9, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | -0.57% |
| Oct 8, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | 0.14% |
| Oct 7, 2025 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | -0.11% |
| Oct 6, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 0.14% |
| Oct 3, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 0.32% |
| Oct 2, 2025 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | -0.20% |
| Oct 1, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | 0.23% |
| Sep 30, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 0.47% |
| Sep 29, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | 0.02% |
| Sep 26, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 0.49% |
| Sep 25, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.31 | -0.51% |
| Sep 24, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.74 | -0.09% |
| Sep 23, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.82 | 0.12% |
| Sep 22, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.72 | 0.14% |
| Sep 19, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 84.60 | 0.25% |
| Sep 18, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 84.39 | 0.23% |
| Sep 17, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.20 | 0.21% |
| Sep 16, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 84.02 | -0.19% |
| Sep 15, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.18 | -0.18% |
| Sep 12, 2025 | 84.47 | 84.47 | 84.47 | 84.47 | 84.33 | -0.41% |
| Sep 11, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.68 | 1.08% |
| Sep 10, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 83.78 | 0.08% |
| Sep 9, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 83.71 | 0.02% |
| Sep 8, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.69 | 0.17% |
| Sep 5, 2025 | 83.68 | 83.68 | 83.68 | 83.68 | 83.55 | -0.50% |
| Sep 4, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 83.96 | 0.74% |
| Sep 3, 2025 | 83.48 | 83.48 | 83.48 | 83.48 | 83.35 | -0.06% |
| Sep 2, 2025 | 83.53 | 83.53 | 83.53 | 83.53 | 83.40 | -0.43% |
| Aug 29, 2025 | 83.89 | 83.89 | 83.89 | 83.89 | 83.76 | -0.17% |
| Aug 28, 2025 | 84.03 | 84.03 | 84.03 | 84.03 | 83.89 | 0.15% |
| Aug 27, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.77 | 0.13% |
| Aug 26, 2025 | 83.79 | 83.79 | 83.79 | 83.79 | 83.66 | 0.41% |
| Aug 25, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.32 | -0.76% |
| Aug 22, 2025 | 84.09 | 84.09 | 84.09 | 84.09 | 83.95 | 0.94% |
| Aug 21, 2025 | 83.31 | 83.31 | 83.31 | 83.31 | 83.18 | -0.36% |
| Aug 20, 2025 | 83.61 | 83.61 | 83.61 | 83.61 | 83.48 | 0.13% |
| Aug 19, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.37 | 0.26% |
| Aug 18, 2025 | 83.28 | 83.28 | 83.28 | 83.28 | 83.15 | -0.08% |
| Aug 15, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.22 | -0.39% |
| Aug 14, 2025 | 83.68 | 83.68 | 83.68 | 83.68 | 83.55 | -0.07% |
| Aug 13, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | 83.61 | 0.43% |
| Aug 12, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.25 | 1.02% |
| Aug 11, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | 82.41 | -0.16% |
| Aug 8, 2025 | 82.67 | 82.67 | 82.67 | 82.67 | 82.54 | 0.58% |
| Aug 7, 2025 | 82.19 | 82.19 | 82.19 | 82.19 | 82.06 | -0.18% |
| Aug 6, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.21 | 0.39% |
| Aug 5, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 81.89 | -0.49% |
| Aug 4, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 82.29 | 1.17% |
| Aug 1, 2025 | 81.47 | 81.47 | 81.47 | 81.47 | 81.34 | -0.95% |