T. Rowe Price Integrated US SMCC Eq Adv (TQSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.25
+0.17 (0.68%)
Oct 24, 2025, 4:00 PM EDT
TQSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 25, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.77% |
| Sep 24, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.68% |
| Sep 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.12% |
| Sep 22, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.44% |
| Sep 19, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.84% |
| Sep 18, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 1.74% |
| Sep 17, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.08% |
| Sep 16, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.24% |
| Sep 15, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.24% |
| Sep 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.08% |
| Sep 11, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.70% |
| Sep 10, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| Sep 9, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.68% |
| Sep 8, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.04% |
| Sep 5, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.24% |
| Sep 4, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.19% |
| Sep 3, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| Sep 2, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.12% |
| Aug 29, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.61% |
| Aug 28, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.20% |
| Aug 27, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.57% |
| Aug 26, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.45% |
| Aug 25, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.65% |
| Aug 22, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.81% |
| Aug 21, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.17% |
| Aug 20, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.21% |
| Aug 19, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.13% |
| Aug 18, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.42% |