Skip to main content
T. Rowe Price Quantitative Management Funds, Inc. - T. Rowe Price Integrated Global Equity Fund (TQGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.98
+0.13 (0.73%)
Dec 20, 2024, 4:00 PM EST

TQGIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 202418.2118.2118.2118.2118.210.66%
Dec 23, 202418.0918.0918.0918.0918.092.32%
Dec 20, 202417.6817.6817.6817.6817.68-0.95%
Dec 19, 202417.8517.8517.8517.8517.85-
Dec 18, 202417.8517.8517.8517.8517.85-2.57%
Dec 17, 202418.3218.3218.3218.3218.32-4.73%
Dec 16, 202419.2319.2319.2319.2318.420.05%
Dec 13, 202419.2219.2219.2219.2218.41-0.21%
Dec 12, 202419.2619.2619.2619.2618.45-0.52%
Dec 11, 202419.3619.3619.3619.3618.550.68%
Dec 10, 202419.2319.2319.2319.2318.42-0.52%
Dec 9, 202419.3319.3319.3319.3318.52-0.31%
Dec 6, 202419.3919.3919.3919.3918.58-0.15%
Dec 5, 202419.4219.4219.4219.4218.610.10%
Dec 4, 202419.4019.4019.4019.4018.590.52%
Dec 3, 202419.3019.3019.3019.3018.490.16%
Dec 2, 202419.2719.2719.2719.2718.460.21%
Nov 29, 202419.2319.2319.2319.2318.420.68%
Nov 27, 202419.1019.1019.1019.1018.30-0.10%
Nov 26, 202419.1219.1219.1219.1218.320.31%
Nov 25, 202419.0619.0619.0619.0618.260.11%
Nov 22, 202419.0419.0419.0419.0418.240.58%
Nov 21, 202418.9318.9318.9318.9318.140.42%
Nov 20, 202418.8518.8518.8518.8518.06-
Nov 19, 202418.8518.8518.8518.8518.060.16%
Nov 18, 202418.8218.8218.8218.8218.030.32%
Nov 15, 202418.7618.7618.7618.7617.97-0.58%
Nov 14, 202418.8718.8718.8718.8718.08-0.58%
Nov 13, 202418.9818.9818.9818.9818.18-0.26%
Nov 12, 202419.0319.0319.0319.0318.23-0.63%
Nov 11, 202419.1519.1519.1519.1518.35-0.57%
Nov 8, 202419.2619.2619.2619.2618.450.89%
Nov 7, 202419.0919.0919.0919.0918.291.01%
Nov 6, 202418.9018.9018.9018.9018.111.23%
Nov 5, 202418.6718.6718.6718.6717.891.08%
Nov 4, 202418.4718.4718.4718.4717.701.93%
Nov 1, 202418.1218.1218.1218.1217.36-1.47%
Oct 31, 202418.3918.3918.3918.3917.62-1.24%
Oct 30, 202418.6218.6218.6218.6217.84-0.43%
Oct 29, 202418.7018.7018.7018.7017.92-
Oct 28, 202418.7018.7018.7018.7017.920.32%
Oct 25, 202418.6418.6418.6418.6417.86-0.21%
Oct 24, 202418.6818.6818.6818.6817.900.21%
Oct 23, 202418.6418.6418.6418.6417.86-0.85%
Oct 22, 202418.8018.8018.8018.8018.01-0.27%
Oct 21, 202418.8518.8518.8518.8518.06-0.48%
Oct 18, 202418.9418.9418.9418.9418.150.48%
Oct 17, 202418.8518.8518.8518.8518.06-0.11%
Oct 16, 202418.8718.8718.8718.8718.080.53%
Oct 15, 202418.7718.7718.7718.7717.98-0.90%
Oct 14, 202418.9418.9418.9418.9418.150.64%
Oct 11, 202418.8218.8218.8218.8218.030.64%
Oct 10, 202418.7018.7018.7018.7017.92-0.05%
Oct 9, 202418.7118.7118.7118.7117.930.38%
Oct 8, 202418.6418.6418.6418.6417.860.43%
Oct 7, 202418.5618.5618.5618.5617.78-0.70%
Oct 4, 202418.6918.6918.6918.6917.910.75%
Oct 3, 202418.5518.5518.5518.5517.77-0.38%
Oct 2, 202418.6218.6218.6218.6217.84-
Oct 1, 202418.6218.6218.6218.6217.84-0.59%
Sep 30, 202418.7318.7318.7318.7317.950.05%
Sep 27, 202418.7218.7218.7218.7217.94-0.27%
Sep 26, 202418.7718.7718.7718.7717.981.13%
Sep 25, 202418.5618.5618.5618.5617.78-0.32%
Sep 24, 202418.6218.6218.6218.6217.840.49%
Sep 23, 202418.5318.5318.5318.5317.750.27%
Sep 20, 202418.4818.4818.4818.4817.71-0.38%
Sep 19, 202418.5518.5518.5518.5517.771.81%
Sep 18, 202418.2218.2218.2218.2217.46-0.33%
Sep 17, 202418.2818.2818.2818.2817.51-0.11%
Sep 16, 202418.3018.3018.3018.3017.530.38%
Sep 13, 202418.2318.2318.2318.2317.470.44%
Sep 12, 202418.1518.1518.1518.1517.390.78%
Sep 11, 202418.0118.0118.0118.0117.260.84%
Sep 10, 202417.8617.8617.8617.8617.110.06%
Sep 9, 202417.8517.8517.8517.8517.100.90%
Sep 6, 202417.6917.6917.6917.6916.95-1.45%
Sep 5, 202417.9517.9517.9517.9517.20-0.22%
Sep 4, 202417.9917.9917.9917.9917.24-0.17%
Sep 3, 202418.0218.0218.0218.0217.26-1.91%
Aug 30, 202418.3718.3718.3718.3717.600.71%
Aug 29, 202418.2418.2418.2418.2417.480.22%
Aug 28, 202418.2018.2018.2018.2017.44-0.55%
Aug 27, 202418.3018.3018.3018.3017.530.27%
Aug 26, 202418.2518.2518.2518.2517.49-0.27%
Aug 23, 202418.3018.3018.3018.3017.531.27%
Aug 22, 202418.0718.0718.0718.0717.31-0.77%
Aug 21, 202418.2118.2118.2118.2117.450.61%
Aug 20, 202418.1018.1018.1018.1017.34-0.39%
Aug 19, 202418.1718.1718.1718.1717.410.94%
Aug 16, 202418.0018.0018.0018.0017.250.39%
Aug 15, 202417.9317.9317.9317.9317.181.36%
Aug 14, 202417.6917.6917.6917.6916.950.40%
Aug 13, 202417.6217.6217.6217.6216.881.44%
Aug 12, 202417.3717.3717.3717.3716.64-
Aug 9, 202417.3717.3717.3717.3716.640.40%
Aug 8, 202417.3017.3017.3017.3016.582.25%
Aug 7, 202416.9216.9216.9216.9216.21-0.29%
Aug 6, 202416.9716.9716.9716.9716.260.89%
Aug 5, 202416.8216.8216.8216.8216.12-2.66%