T. Rowe Price Integrated U.S. Small-Cap Growth Equity Fund Advisor Class (TQAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.35
+1.79 (4.31%)
Apr 1, 2026, 8:07 AM EST
TQAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | - | - |
| Mar 31, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 4.31% |
| Mar 30, 2026 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | -2.21% |
| Mar 27, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.67% |
| Mar 26, 2026 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | -2.48% |
| Mar 25, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 1.35% |
| Mar 24, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 0.83% |
| Mar 23, 2026 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 2.02% |
| Mar 20, 2026 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | -2.52% |
| Mar 19, 2026 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | 0.76% |
| Mar 18, 2026 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | -1.46% |
| Mar 17, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.78% |
| Mar 16, 2026 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 1.14% |
| Mar 13, 2026 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | -0.25% |
| Mar 12, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -2.66% |
| Mar 11, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.34% |
| Mar 10, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.25% |
| Mar 9, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 1.62% |
| Mar 6, 2026 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -2.66% |
| Mar 5, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -1.96% |
| Mar 4, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.70% |
| Mar 3, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -2.12% |
| Mar 2, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.82% |
| Feb 27, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -1.38% |
| Feb 26, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.32% |
| Feb 25, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.15% |
| Feb 24, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 1.39% |
| Feb 23, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -1.31% |
| Feb 20, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.17% |
| Feb 19, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.04% |
| Feb 18, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.73% |
| Feb 17, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.32% |
| Feb 13, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 1.05% |
| Feb 12, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -1.64% |
| Feb 11, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -0.32% |
| Feb 10, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.41% |
| Feb 9, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.78% |
| Feb 6, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 3.94% |
| Feb 5, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -1.15% |
| Feb 4, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -1.20% |
| Feb 3, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.59% |
| Feb 2, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 0.97% |
| Jan 30, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -1.73% |
| Jan 29, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -0.19% |
| Jan 28, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.26% |
| Jan 27, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 0.09% |
| Jan 26, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.04% |
| Jan 23, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -1.56% |
| Jan 22, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.53% |
| Jan 21, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 1.77% |