T. Rowe Price Integrated U.S. Small-Cap Growth Equity Fund I Class (TQAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.87
+0.50 (1.06%)
At close: Feb 13, 2026
TQAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 1.06% |
| Feb 12, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -1.62% |
| Feb 11, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.33% |
| Feb 10, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.39% |
| Feb 9, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.77% |
| Feb 6, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 3.93% |
| Feb 5, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -1.13% |
| Feb 4, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -1.20% |
| Feb 3, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.61% |
| Feb 2, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 1.00% |
| Jan 30, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -1.73% |
| Jan 29, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -0.19% |
| Jan 28, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.27% |
| Jan 27, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.08% |
| Jan 26, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.04% |
| Jan 23, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -1.57% |
| Jan 22, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.53% |
| Jan 21, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 1.80% |
| Jan 20, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -1.07% |
| Jan 16, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 0.02% |
| Jan 15, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.96% |
| Jan 14, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 0.29% |
| Jan 13, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.17% |
| Jan 12, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.46% |
| Jan 9, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 1.11% |
| Jan 8, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.41% |
| Jan 7, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.09% |
| Jan 6, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 1.17% |
| Jan 5, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 1.36% |
| Jan 2, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 1.11% |
| Dec 31, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -0.90% |
| Dec 30, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.80% |
| Dec 29, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.71% |
| Dec 26, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.28% |
| Dec 24, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.17% |
| Dec 23, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.45% |
| Dec 22, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 1.26% |
| Dec 19, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 1.48% |
| Dec 18, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.51% |
| Dec 17, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -1.38% |
| Dec 16, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.46% |
| Dec 15, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -6.44% |
| Dec 12, 2025 | 46.25 | 46.25 | 46.25 | 49.08 | 46.25 | -1.62% |
| Dec 11, 2025 | 47.01 | 47.01 | 47.01 | 49.89 | 47.01 | 1.22% |
| Dec 10, 2025 | 46.44 | 46.44 | 46.44 | 49.29 | 46.44 | 1.32% |
| Dec 9, 2025 | 45.84 | 45.84 | 45.84 | 48.65 | 45.84 | -0.27% |
| Dec 8, 2025 | 45.96 | 45.96 | 45.96 | 48.78 | 45.96 | -0.10% |
| Dec 5, 2025 | 46.01 | 46.01 | 46.01 | 48.83 | 46.01 | -0.16% |
| Dec 4, 2025 | 46.09 | 46.09 | 46.09 | 48.91 | 46.09 | 0.93% |
| Dec 3, 2025 | 45.66 | 45.66 | 45.66 | 48.46 | 45.66 | 1.42% |