T. Rowe Price Total Return (TOTR)

TOTR
🏛️ Estados Unidos →
40.66
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 40.75 40.75 40.58 40.66 0.3M
2025-09-25 40.76 40.77 40.71 40.77 0.0M
2025-09-24 41.06 41.12 41.00 41.01 0.0M
2025-09-23 40.99 41.02 40.96 41.02 0.4M
2025-09-22 41.01 41.02 41.01 41.02 0.0M
2025-09-19 41.03 41.06 41.02 41.05 0.0M
2025-09-18 41.04 41.06 41.03 41.03 0.0M
2025-09-17 41.25 41.33 41.17 41.17 0.0M
2025-09-16 41.23 41.29 41.20 41.22 0.0M
2025-09-15 41.19 41.26 41.19 41.24 0.0M
2025-09-12 41.05 41.08 41.05 41.08 0.0M
2025-09-11 41.16 41.31 41.16 41.21 0.0M
2025-09-10 41.09 41.12 41.09 41.12 0.0M
2025-09-09 41.02 41.02 40.95 41.01 0.0M
2025-09-08 41.09 41.09 41.09 41.09 0.0M
2025-09-05 41.00 41.00 40.99 41.00 0.0M
2025-09-04 40.70 40.78 40.70 40.78 0.0M
2025-09-03 40.53 40.72 40.53 40.72 0.0M
2025-09-02 40.46 40.50 40.46 40.46 0.0M
2025-08-29 40.56 40.59 40.56 40.59 0.0M
2025-08-28 40.57 40.72 40.56 40.65 0.0M
2025-08-27 40.49 40.56 40.49 40.56 0.0M
2025-08-26 40.49 40.58 40.46 40.51 0.0M
2025-08-25 40.68 40.76 40.62 40.76 0.0M
2025-08-22 40.75 40.75 40.75 40.75 0.0M
2025-08-21 40.54 40.61 40.46 40.47 0.0M
2025-08-20 40.63 40.70 40.61 40.64 0.0M
2025-08-19 40.64 40.67 40.58 40.61 0.0M
2025-08-18 40.53 40.60 40.49 40.58 0.0M
2025-08-15 40.58 40.58 40.52 40.54 0.0M
2025-08-14 40.66 40.66 40.56 40.60 0.0M
2025-08-13 40.70 40.96 40.70 40.96 0.0M
2025-08-12 40.54 40.58 40.52 40.58 0.0M
2025-08-11 40.58 40.62 40.58 40.59 0.0M
2025-08-08 40.54 40.54 40.54 40.54 0.0M
2025-08-07 40.62 40.64 40.59 40.62 0.0M
2025-08-06 40.66 40.86 40.62 40.65 0.0M
2025-08-05 40.67 40.67 40.67 40.67 0.0M
2025-08-04 40.62 40.66 40.58 40.66 0.0M
2025-08-01 40.62 40.72 40.61 40.72 0.0M
2025-07-31 40.38 40.40 40.34 40.35 0.0M
2025-07-30 40.30 40.34 40.28 40.34 0.0M
2025-07-29 40.28 40.44 40.28 40.44 0.0M
2025-07-28 40.23 40.26 40.20 40.20 0.0M
2025-07-25 40.38 40.47 40.38 40.47 0.0M
2025-07-24 40.34 40.40 40.34 40.38 0.0M
2025-07-23 40.40 40.45 40.37 40.40 0.0M
2025-07-22 40.52 40.54 40.52 40.52 0.0M
2025-07-21 40.45 40.52 40.44 40.44 0.0M
2025-07-18 40.36 40.44 40.34 40.34 0.0M
2025-07-17 40.23 40.28 40.21 40.22 0.0M
2025-07-16 40.22 40.27 40.17 40.23 0.0M
2025-07-15 40.31 40.31 40.12 40.15 0.0M
2025-07-14 40.29 40.34 40.23 40.34 0.0M
2025-07-11 40.37 40.38 40.16 40.26 0.0M
2025-07-10 40.45 40.46 40.44 40.45 0.0M
2025-07-09 40.31 40.47 40.31 40.47 0.0M
2025-07-08 40.24 40.25 40.24 40.25 0.0M
2025-07-07 40.35 40.35 40.23 40.28 0.0M
2025-07-03 40.40 40.42 40.40 40.42 0.0M
2025-07-02 40.45 40.51 40.45 40.51 0.0M
2025-07-01 40.58 40.60 40.48 40.53 0.0M
2025-06-30 40.47 40.59 40.47 40.59 0.0M
2025-06-27 40.39 40.50 40.39 40.43 0.0M
2025-06-26 40.43 40.51 40.41 40.51 0.0M
2025-06-25 40.26 40.41 40.24 40.36 0.0M
2025-06-24 40.50 40.50 40.50 40.50 0.0M
2025-06-23 40.38 40.48 40.38 40.48 0.0M
2025-06-20 40.23 40.30 40.13 40.30 0.0M
2025-06-18 40.34 40.38 40.29 40.29 0.0M
2025-06-17 40.17 40.28 40.17 40.28 0.0M
2025-06-16 40.16 40.16 40.10 40.10 0.0M
2025-06-13 40.17 40.20 40.13 40.17 0.0M
2025-06-12 40.53 40.53 40.30 40.38 0.0M
2025-06-11 40.18 40.26 40.14 40.24 0.0M
2025-06-10 40.16 40.16 40.09 40.13 0.0M
2025-06-09 39.99 40.22 39.96 40.22 0.0M
2025-06-06 39.99 40.00 39.92 39.93 0.0M
2025-06-05 40.22 40.22 40.15 40.16 0.0M
2025-06-04 40.23 40.27 40.22 40.27 0.0M
2025-06-03 40.04 40.04 39.99 39.99 0.0M
2025-06-02 40.01 40.01 39.90 39.97 0.0M
2025-05-30 40.02 40.10 40.02 40.09 0.0M
2025-05-29 40.02 40.04 40.01 40.04 0.0M
2025-05-28 39.81 39.89 39.78 39.80 0.0M
2025-05-27 39.87 40.04 39.86 40.04 0.0M
2025-05-23 39.97 40.05 39.96 39.98 0.0M
2025-05-22 39.84 39.94 39.84 39.94 0.0M
2025-05-21 39.93 39.93 39.78 39.78 0.0M
2025-05-20 39.96 40.05 39.95 40.05 0.0M
2025-05-19 39.93 40.17 39.93 40.17 0.0M
2025-05-16 40.25 40.25 40.14 40.18 0.0M
2025-05-15 40.16 40.26 40.16 40.26 0.0M
2025-05-14 39.94 40.00 39.88 39.95 0.0M
2025-05-13 39.96 39.96 39.91 39.95 0.0M
2025-05-12 39.98 39.98 39.85 39.92 0.0M
2025-05-09 40.12 40.16 40.07 40.07 0.0M
2025-05-08 40.17 40.18 39.94 39.99 0.0M
2025-05-07 40.18 40.23 40.18 40.19 0.0M
2025-05-06 40.01 40.11 39.94 40.11 0.0M
2025-05-05 39.99 40.04 39.99 40.02 0.0M
2025-05-02 40.11 40.11 39.96 40.05 0.0M
2025-05-01 40.31 40.31 40.17 40.22 0.0M
2025-04-30 40.34 40.40 40.30 40.40 0.0M
2025-04-29 40.29 40.42 40.29 40.40 0.0M
2025-04-28 40.15 40.31 40.15 40.29 0.0M
2025-04-25 40.18 40.26 40.18 40.20 0.0M
2025-04-24 40.15 40.25 40.15 40.24 0.0M
2025-04-23 40.26 40.26 39.95 39.97 0.0M
2025-04-22 39.93 40.09 39.88 39.91 0.0M
2025-04-21 39.93 40.02 39.85 39.85 0.0M
2025-04-17 40.00 40.03 39.93 40.03 0.0M
2025-04-16 40.02 40.09 39.77 40.09 0.0M
2025-04-15 40.02 40.07 39.99 39.99 0.0M
2025-04-14 39.86 39.92 39.82 39.89 0.0M
2025-04-11 39.56 39.59 39.24 39.59 0.0M
2025-04-10 39.85 39.88 39.76 39.79 0.0M
2025-04-09 39.77 40.11 39.75 40.11 0.0M
2025-04-08 40.21 40.29 40.06 40.06 0.6M
2025-04-07 40.58 40.58 40.30 40.31 0.0M
2025-04-04 40.98 40.98 40.82 40.82 0.0M
2025-04-03 40.95 40.95 40.88 40.88 0.0M
2025-04-02 40.67 40.67 40.67 40.67 0.0M
2025-04-01 40.71 40.75 40.71 40.73 0.0M
2025-03-31 40.56 40.61 40.50 40.61 0.0M
2025-03-28 40.51 40.58 40.47 40.58 0.0M
2025-03-27 40.37 40.37 40.37 40.37 0.0M
2025-03-26 40.45 40.45 40.39 40.39 0.0M
2025-03-25 40.64 40.64 40.64 40.64 0.0M
2025-03-24 40.62 40.62 40.45 40.57 0.0M
2025-03-21 40.80 40.80 40.74 40.74 0.0M
2025-03-20 40.77 40.77 40.77 40.77 0.0M
2025-03-19 40.56 40.77 40.56 40.77 0.0M
2025-03-18 40.60 40.68 40.58 40.68 0.1M
2025-03-17 40.58 40.65 40.58 40.60 2.5M
2025-03-14 40.62 40.63 40.58 40.58 0.0M
2025-03-13 40.69 40.69 40.68 40.68 0.0M
2025-03-12 40.56 40.61 40.55 40.55 0.0M
2025-03-11 40.79 40.83 40.67 40.67 0.1M
2025-03-10 40.86 40.86 40.82 40.82 0.0M
2025-03-07 40.84 40.84 40.61 40.61 0.0M
2025-03-06 40.71 40.75 40.64 40.72 0.0M
2025-03-05 40.77 40.80 40.72 40.80 0.0M
2025-03-04 41.02 41.03 40.83 40.87 0.0M
2025-03-03 40.76 40.92 40.76 40.92 0.0M
2025-02-28 40.80 40.84 40.79 40.84 0.0M
2025-02-27 40.66 40.69 40.66 40.68 0.0M
2025-02-26 40.66 40.72 40.60 40.72 0.0M
2025-02-25 40.55 40.67 40.55 40.65 0.1M
2025-02-24 40.45 40.58 40.45 40.55 0.0M
2025-02-21 40.43 40.52 40.41 40.49 0.0M
2025-02-20 40.28 40.33 40.28 40.33 0.0M
2025-02-19 40.21 40.24 40.16 40.24 0.0M
2025-02-18 40.27 40.33 40.20 40.33 0.0M
2025-02-14 40.37 40.37 40.35 40.35 0.0M
2025-02-13 40.14 40.21 40.14 40.19 0.0M
2025-02-12 39.96 39.97 39.96 39.96 0.0M
2025-02-11 40.13 40.19 40.13 40.16 0.0M
2025-02-10 40.30 40.30 40.25 40.25 0.0M
2025-02-07 40.25 40.28 40.22 40.22 0.0M
2025-02-06 40.38 40.47 40.31 40.41 0.0M
2025-02-05 40.28 40.43 40.27 40.35 0.0M
2025-02-04 40.05 40.30 40.05 40.18 0.0M
2025-02-03 40.18 40.36 40.07 40.36 0.0M
2025-01-31 40.17 40.21 40.03 40.07 0.0M
2025-01-30 40.13 40.23 40.13 40.19 0.0M
2025-01-29 40.10 40.14 40.00 40.09 0.0M
2025-01-28 40.04 40.08 40.04 40.08 0.0M
2025-01-27 40.21 40.32 40.20 40.28 0.0M
2025-01-24 40.08 40.10 39.98 40.08 0.0M
2025-01-23 40.00 40.06 40.00 40.05 0.0M
2025-01-22 40.16 40.16 40.05 40.10 0.0M
2025-01-21 40.12 40.24 40.12 40.24 0.0M
2025-01-17 40.07 40.09 40.04 40.05 0.0M
2025-01-16 39.88 40.07 39.88 40.07 0.0M
2025-01-15 39.92 40.12 39.90 39.96 0.0M
2025-01-14 39.58 39.67 39.58 39.62 0.0M
2025-01-13 39.61 39.70 39.57 39.70 0.0M
2025-01-10 39.84 39.84 39.66 39.66 0.0M
2025-01-08 39.78 39.87 39.78 39.86 0.0M
2025-01-07 39.92 39.92 39.78 39.81 0.0M
2025-01-06 39.91 39.97 39.91 39.94 0.0M
2025-01-03 40.02 40.02 39.95 39.95 0.0M
2025-01-02 40.04 40.04 39.95 39.98 0.0M