T. Rowe Price Integrated U.S. Small-Cap Growth Equity Fund Advisor Class (TQAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.17
+0.48 (1.05%)
At close: Feb 13, 2026
TQAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 20, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -1.07% |
| Jan 16, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| Jan 15, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.97% |
| Jan 14, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.30% |
| Jan 13, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.15% |
| Jan 12, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.46% |
| Jan 9, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 1.10% |
| Jan 8, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.42% |
| Jan 7, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -0.11% |
| Jan 6, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 1.19% |
| Jan 5, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 1.34% |
| Jan 2, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 1.10% |
| Dec 31, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.89% |
| Dec 30, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -0.79% |
| Dec 29, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -0.72% |
| Dec 26, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.29% |
| Dec 24, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.16% |
| Dec 23, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.45% |
| Dec 22, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 1.24% |
| Dec 19, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 1.49% |
| Dec 18, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 0.53% |
| Dec 17, 2025 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | -1.38% |
| Dec 16, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -0.47% |
| Dec 15, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -6.63% |
| Dec 12, 2025 | 44.65 | 44.65 | 44.65 | 47.48 | 44.65 | -1.62% |
| Dec 11, 2025 | 45.38 | 45.38 | 45.38 | 48.26 | 45.38 | 1.22% |
| Dec 10, 2025 | 44.83 | 44.83 | 44.83 | 47.68 | 44.83 | 1.30% |
| Dec 9, 2025 | 44.26 | 44.26 | 44.26 | 47.07 | 44.26 | -0.25% |
| Dec 8, 2025 | 44.37 | 44.37 | 44.37 | 47.19 | 44.37 | -0.11% |
| Dec 5, 2025 | 44.42 | 44.42 | 44.42 | 47.24 | 44.42 | -0.17% |
| Dec 4, 2025 | 44.50 | 44.50 | 44.50 | 47.32 | 44.50 | 0.92% |
| Dec 3, 2025 | 44.09 | 44.09 | 44.09 | 46.89 | 44.09 | 1.43% |