T. Rowe Price Integrated US Sm Gr Eq Adv (TQAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.21
-0.39 (-0.76%)
Jul 8, 2026, 4:00 PM EST
TQAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | - | - |
| Jul 7, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.79% |
| Jul 6, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 0.60% |
| Jul 2, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.88% |
| Jul 1, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -1.08% |
| Jun 30, 2026 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 1.25% |
| Jun 29, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.29% |
| Jun 26, 2026 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | -0.90% |
| Jun 25, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 1.43% |
| Jun 24, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 0.47% |
| Jun 23, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -2.17% |
| Jun 22, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 1.62% |
| Jun 18, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 2.27% |
| Jun 17, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -0.16% |
| Jun 16, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -1.00% |
| Jun 15, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 1.21% |
| Jun 12, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.82% |
| Jun 11, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 3.79% |
| Jun 10, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -1.75% |
| Jun 9, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.86% |
| Jun 8, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.79% |
| Jun 5, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -3.84% |
| Jun 4, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.90% |
| Jun 3, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.28% |
| Jun 2, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.91% |
| Jun 1, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -0.68% |
| May 29, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.28% |
| May 28, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.12% |
| May 27, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.40% |
| May 26, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 2.18% |
| May 22, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.99% |
| May 21, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.73% |
| May 20, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 2.83% |
| May 19, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -1.05% |
| May 18, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -1.41% |
| May 15, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -2.65% |
| May 14, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.55% |
| May 13, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.27% |
| May 12, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -1.01% |
| May 11, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.71% |
| May 8, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.49% |
| May 7, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -1.43% |
| May 6, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 1.06% |
| May 5, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 1.97% |
| May 4, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.27% |
| May 1, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.33% |
| Apr 30, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 2.16% |
| Apr 29, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -0.32% |
| Apr 28, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -2.23% |
| Apr 27, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.39% |