T. Rowe Price Integrated Global Equity Fund I Class (TQGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.46
+0.18 (0.77%)
At close: May 8, 2026
TQGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.77% |
| May 7, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.72% |
| May 6, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.91% |
| May 5, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.97% |
| May 4, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.44% |
| May 1, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.09% |
| Apr 30, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 1.19% |
| Apr 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.09% |
| Apr 28, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.35% |
| Apr 27, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.09% |
| Apr 24, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.71% |
| Apr 23, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.44% |
| Apr 22, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.58% |
| Apr 21, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.88% |
| Apr 20, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.18% |
| Apr 17, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.07% |
| Apr 16, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.09% |
| Apr 15, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.31% |
| Apr 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.86% |
| Apr 13, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.91% |
| Apr 10, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.09% |
| Apr 9, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.36% |
| Apr 8, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 3.25% |
| Apr 7, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.14% |
| Apr 6, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.47% |
| Apr 2, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.19% |
| Apr 1, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.10% |
| Mar 31, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 3.00% |
| Mar 30, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.39% |
| Mar 27, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.31% |
| Mar 26, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -2.13% |
| Mar 25, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.81% |
| Mar 24, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.14% |
| Mar 23, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.35% |
| Mar 20, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -1.89% |
| Mar 19, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.24% |
| Mar 18, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.35% |
| Mar 17, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.37% |
| Mar 16, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.23% |
| Mar 13, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.71% |
| Mar 12, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.80% |
| Mar 11, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| Mar 10, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.19% |
| Mar 9, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.70% |
| Mar 6, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.29% |
| Mar 5, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -1.09% |
| Mar 4, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.69% |
| Mar 3, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -2.15% |
| Mar 2, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.31% |
| Feb 27, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.40% |