T. Rowe Price Integrated US Sm Gr Eq Adv (TQAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.07
-0.12 (-0.26%)
Sep 24, 2025, 8:07 AM EDT
TQAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 24, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | - | - |
| Sep 23, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.26% |
| Sep 22, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.70% |
| Sep 19, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.76% |
| Sep 18, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 2.14% |
| Sep 17, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.04% |
| Sep 16, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.07% |
| Sep 15, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.11% |
| Sep 12, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -1.22% |
| Sep 11, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 1.75% |
| Sep 10, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.33% |
| Sep 9, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -0.70% |
| Sep 8, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.18% |
| Sep 5, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.55% |
| Sep 4, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 1.10% |
| Sep 3, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -0.02% |
| Sep 2, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.27% |
| Aug 29, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.97% |
| Aug 28, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 0.38% |
| Aug 27, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.54% |
| Aug 26, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.74% |
| Aug 25, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.82% |
| Aug 22, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 2.84% |
| Aug 21, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | 0.34% |
| Aug 20, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | -0.46% |
| Aug 19, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -0.68% |
| Aug 18, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 0.43% |
| Aug 15, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -0.50% |
| Aug 14, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -1.37% |
| Aug 13, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 1.52% |
| Aug 12, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 2.61% |
| Aug 11, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | -0.26% |
| Aug 8, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| Aug 7, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -0.19% |
| Aug 6, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | -0.42% |
| Aug 5, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.19% |
| Aug 4, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 1.43% |
| Aug 1, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | -1.25% |
| Jul 31, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | -1.13% |
| Jul 30, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | 0.69% |
| Jul 29, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -0.05% |
| Jul 28, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -0.30% |
| Jul 25, 2025 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | 0.91% |
| Jul 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.94% |
| Jul 23, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 1.09% |
| Jul 22, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 0.30% |
| Jul 21, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | -0.72% |
| Jul 18, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | -0.60% |
| Jul 17, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 1.31% |
| Jul 16, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 0.80% |