T. Rowe Price Institutional Large Cap Core Growth Fund (TPLGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
74.90
+0.87 (1.18%)
Dec 24, 2024, 8:01 PM EST
TPLGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 1.18% |
| Dec 23, 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | 2.58% |
| Dec 20, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | -0.62% |
| Dec 19, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -11.19% |
| Dec 18, 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | -3.31% |
| Dec 17, 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 75.94 | -0.25% |
| Dec 16, 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 76.13 | 0.83% |
| Dec 13, 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 75.50 | -0.51% |
| Dec 12, 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 75.89 | -0.59% |
| Dec 11, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 76.34 | 1.80% |
| Dec 10, 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 74.99 | -0.11% |
| Dec 9, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 75.07 | 0.55% |
| Dec 6, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 74.66 | -0.87% |
| Dec 5, 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 75.32 | -0.18% |
| Dec 4, 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 75.45 | 1.44% |
| Dec 3, 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 74.38 | 0.53% |
| Dec 2, 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 73.99 | 0.87% |
| Nov 29, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 73.35 | 0.85% |
| Nov 27, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 72.73 | -0.59% |
| Nov 26, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 73.16 | 1.07% |
| Nov 25, 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 72.39 | -0.57% |
| Nov 22, 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 72.80 | 0.47% |
| Nov 21, 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 72.46 | 0.06% |
| Nov 20, 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 72.41 | -0.17% |
| Nov 19, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 72.54 | 1.15% |
| Nov 18, 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 71.71 | -1.20% |
| Nov 15, 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 72.59 | -0.69% |
| Nov 14, 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 73.09 | -0.51% |
| Nov 13, 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 73.47 | -0.11% |
| Nov 12, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 73.55 | 0.42% |
| Nov 11, 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 73.24 | -1.38% |
| Nov 8, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 74.26 | 1.50% |
| Nov 7, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 73.17 | 1.57% |
| Nov 6, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 72.04 | 2.45% |
| Nov 5, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 70.31 | 1.35% |
| Nov 4, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 69.38 | 2.93% |
| Nov 1, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 67.40 | -2.60% |
| Oct 31, 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 69.20 | -2.47% |
| Oct 30, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 70.95 | -0.44% |
| Oct 29, 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 71.27 | 0.81% |
| Oct 28, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 70.69 | 0.10% |
| Oct 25, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 70.62 | 0.43% |
| Oct 24, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 70.31 | 0.66% |
| Oct 23, 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 69.86 | -1.49% |
| Oct 22, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 70.92 | 0.10% |
| Oct 21, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 70.84 | 0.42% |
| Oct 18, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 70.55 | 0.77% |
| Oct 17, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 70.01 | 0.12% |
| Oct 16, 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 69.93 | 0.30% |
| Oct 15, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 69.72 | -1.21% |
| Oct 14, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 70.57 | 0.82% |
| Oct 11, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 70.00 | 0.35% |
| Oct 10, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 69.76 | 0.04% |
| Oct 9, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 69.73 | 0.52% |
| Oct 8, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 69.37 | 1.66% |
| Oct 7, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 68.24 | -1.13% |
| Oct 4, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 69.02 | 1.13% |
| Oct 3, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 68.25 | 0.11% |
| Oct 2, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 68.18 | 0.05% |
| Oct 1, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 68.14 | -1.33% |
| Sep 30, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 69.06 | 0.50% |
| Sep 27, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 68.71 | -0.61% |
| Sep 26, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 69.14 | 0.18% |
| Sep 25, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 69.01 | 0.16% |
| Sep 24, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 68.90 | 0.27% |
| Sep 23, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 68.71 | 0.20% |
| Sep 20, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 68.58 | -0.08% |
| Sep 19, 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 68.63 | 2.36% |
| Sep 18, 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 67.05 | -0.37% |
| Sep 17, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 67.31 | 0.08% |
| Sep 16, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 67.25 | -0.15% |
| Sep 13, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 67.35 | 0.42% |
| Sep 12, 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 67.07 | 1.12% |
| Sep 11, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 66.33 | 2.13% |
| Sep 10, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 64.94 | 0.77% |
| Sep 9, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 64.45 | 1.26% |
| Sep 6, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 63.65 | -2.25% |
| Sep 5, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 65.11 | 0.12% |
| Sep 4, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 65.03 | -0.34% |
| Sep 3, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 65.26 | -2.98% |
| Aug 30, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 67.26 | 1.19% |
| Aug 29, 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 66.47 | -0.50% |
| Aug 28, 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 66.80 | -1.01% |
| Aug 27, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 67.48 | 0.27% |
| Aug 26, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 67.31 | -0.69% |
| Aug 23, 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 67.77 | 1.02% |
| Aug 22, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 67.09 | -1.53% |
| Aug 21, 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 68.13 | 0.50% |
| Aug 20, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 67.79 | -0.04% |
| Aug 19, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 67.82 | 1.18% |
| Aug 16, 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 67.03 | 0.11% |
| Aug 15, 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 66.95 | 2.14% |
| Aug 14, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 65.55 | 0.27% |
| Aug 13, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 65.37 | 2.30% |
| Aug 12, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 63.90 | 0.31% |
| Aug 9, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 63.70 | 0.78% |
| Aug 8, 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 63.21 | 2.88% |
| Aug 7, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 61.44 | -0.97% |
| Aug 6, 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 62.04 | 1.35% |
| Aug 5, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 61.22 | -3.46% |