T. Rowe Price Integrated U.S. Small-Mid Cap Core Equity Fund Advisor Class (TQSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.70
-0.38 (-1.52%)
At close: Mar 30, 2026
TQSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 3.48% |
| Mar 30, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.52% |
| Mar 27, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.53% |
| Mar 26, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -2.11% |
| Mar 25, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.89% |
| Mar 24, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 1.02% |
| Mar 23, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 2.04% |
| Mar 20, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -2.15% |
| Mar 19, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.51% |
| Mar 18, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.17% |
| Mar 17, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.74% |
| Mar 16, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.91% |
| Mar 13, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.12% |
| Mar 12, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -2.35% |
| Mar 11, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.27% |
| Mar 10, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.19% |
| Mar 9, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.05% |
| Mar 6, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -2.49% |
| Mar 5, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.64% |
| Mar 4, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.49% |
| Mar 3, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -2.12% |
| Mar 2, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.59% |
| Feb 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.27% |
| Feb 26, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.25% |
| Feb 25, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.37% |
| Feb 24, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 1.00% |
| Feb 23, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -1.67% |
| Feb 20, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.58% |
| Feb 19, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| Feb 18, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.66% |
| Feb 17, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.07% |
| Feb 13, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.82% |
| Feb 12, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -1.50% |
| Feb 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.33% |
| Feb 10, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.25% |
| Feb 9, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.51% |
| Feb 6, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 3.43% |
| Feb 5, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.67% |
| Feb 4, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.22% |
| Feb 3, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.15% |
| Feb 2, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.98% |
| Jan 30, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.97% |
| Jan 29, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.37% |
| Jan 28, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.34% |
| Jan 27, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.34% |
| Jan 26, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.04% |
| Jan 23, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.15% |
| Jan 22, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.33% |
| Jan 21, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 2.09% |
| Jan 20, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.16% |