T. Rowe Price Integrated US SMCC Eq Adv (TQSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.54
+0.14 (0.55%)
At close: Dec 4, 2025
TQSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.12% |
| Dec 4, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.55% |
| Dec 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.20% |
| Dec 2, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.28% |
| Dec 1, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.71% |
| Nov 28, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.44% |
| Nov 26, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.64% |
| Nov 25, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.74% |
| Nov 24, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.32% |
| Nov 21, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 2.31% |
| Nov 20, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.49% |
| Nov 19, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.17% |
| Nov 18, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.25% |
| Nov 17, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.76% |
| Nov 14, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| Nov 13, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.96% |
| Nov 12, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.08% |
| Nov 11, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.20% |
| Nov 10, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.77% |
| Nov 7, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.86% |
| Nov 6, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -1.05% |
| Nov 5, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.49% |
| Nov 4, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.00% |
| Nov 3, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.12% |
| Oct 31, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.24% |
| Oct 30, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.56% |
| Oct 29, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.83% |
| Oct 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.75% |
| Oct 27, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.55% |
| Oct 24, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.68% |
| Oct 23, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.17% |
| Oct 22, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -1.08% |
| Oct 21, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.32% |
| Oct 20, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.30% |
| Oct 17, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.16% |
| Oct 16, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -1.16% |
| Oct 15, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.44% |
| Oct 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.94% |
| Oct 13, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1.74% |
| Oct 10, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -2.70% |
| Oct 9, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.92% |
| Oct 8, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.93% |
| Oct 7, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.00% |
| Oct 6, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.08% |
| Oct 3, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.12% |
| Oct 2, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.28% |
| Oct 1, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.04% |
| Sep 30, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.20% |
| Sep 29, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.08% |
| Sep 26, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1.18% |