T. Rowe Price Integrated US Sm Gr Eq I (TQAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.58
-0.13 (-0.27%)
Sep 24, 2025, 8:07 AM EDT
TQAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 23, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | - | - |
| Sep 22, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.72% |
| Sep 19, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.75% |
| Sep 18, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 2.14% |
| Sep 17, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.04% |
| Sep 16, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.06% |
| Sep 15, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.11% |
| Sep 12, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -1.21% |
| Sep 11, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 1.74% |
| Sep 10, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.32% |
| Sep 9, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.70% |
| Sep 8, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.17% |
| Sep 5, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.56% |
| Sep 4, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 1.11% |
| Sep 3, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -0.02% |
| Sep 2, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.28% |
| Aug 29, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.96% |
| Aug 28, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.39% |
| Aug 27, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.52% |
| Aug 26, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.76% |
| Aug 25, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -0.82% |
| Aug 22, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 2.84% |
| Aug 21, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.33% |
| Aug 20, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.44% |
| Aug 19, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.68% |
| Aug 18, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.42% |
| Aug 15, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.48% |
| Aug 14, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -1.37% |
| Aug 13, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 1.52% |
| Aug 12, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 2.62% |
| Aug 11, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | -0.25% |
| Aug 8, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.02% |
| Aug 7, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.18% |
| Aug 6, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -0.40% |
| Aug 5, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 0.18% |
| Aug 4, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 1.44% |
| Aug 1, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -1.26% |
| Jul 31, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -1.11% |
| Jul 30, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.69% |
| Jul 29, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.04% |
| Jul 28, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.29% |
| Jul 25, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.90% |
| Jul 24, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.94% |
| Jul 23, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.08% |
| Jul 22, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.29% |
| Jul 21, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -0.70% |
| Jul 18, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.60% |
| Jul 17, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 1.31% |
| Jul 16, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.82% |
| Jul 15, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -1.46% |