T. Rowe Price Integrated US SMCC Eq Adv (TQSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.85
+0.28 (1.10%)
At close: Jan 5, 2026
TQSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.73% |
| Jan 8, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.50% |
| Jan 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.57% |
| Jan 6, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.16% |
| Jan 5, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.10% |
| Jan 2, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.27% |
| Dec 31, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.98% |
| Dec 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.51% |
| Dec 29, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.58% |
| Dec 26, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.08% |
| Dec 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.16% |
| Dec 23, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.31% |
| Dec 22, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.10% |
| Dec 19, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.95% |
| Dec 18, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.32% |
| Dec 17, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.71% |
| Dec 16, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.63% |
| Dec 15, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.35% |
| Dec 12, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -1.23% |
| Dec 11, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.43% |
| Dec 10, 2025 | 25.70 | 25.70 | 25.70 | 25.88 | 25.70 | 1.61% |
| Dec 9, 2025 | 25.29 | 25.29 | 25.29 | 25.47 | 25.29 | -0.24% |
| Dec 8, 2025 | 25.35 | 25.35 | 25.35 | 25.53 | 25.35 | -0.16% |
| Dec 5, 2025 | 25.39 | 25.39 | 25.39 | 25.57 | 25.39 | 0.12% |
| Dec 4, 2025 | 25.36 | 25.36 | 25.36 | 25.54 | 25.36 | 0.55% |
| Dec 3, 2025 | 25.22 | 25.22 | 25.22 | 25.40 | 25.22 | 1.20% |
| Dec 2, 2025 | 24.92 | 24.92 | 24.92 | 25.10 | 24.92 | -0.28% |
| Dec 1, 2025 | 24.99 | 24.99 | 24.99 | 25.17 | 24.99 | -0.71% |
| Nov 28, 2025 | 25.17 | 25.17 | 25.17 | 25.35 | 25.17 | 0.44% |
| Nov 26, 2025 | 25.06 | 25.06 | 25.06 | 25.24 | 25.06 | 0.64% |
| Nov 25, 2025 | 24.90 | 24.90 | 24.90 | 25.08 | 24.90 | 1.74% |
| Nov 24, 2025 | 24.48 | 24.48 | 24.48 | 24.65 | 24.48 | 1.32% |
| Nov 21, 2025 | 24.16 | 24.16 | 24.16 | 24.33 | 24.16 | 2.31% |
| Nov 20, 2025 | 23.61 | 23.61 | 23.61 | 23.78 | 23.61 | -1.49% |
| Nov 19, 2025 | 23.97 | 23.97 | 23.97 | 24.14 | 23.97 | 0.17% |
| Nov 18, 2025 | 23.93 | 23.93 | 23.93 | 24.10 | 23.93 | 0.25% |
| Nov 17, 2025 | 23.87 | 23.87 | 23.87 | 24.04 | 23.87 | -1.76% |
| Nov 14, 2025 | 24.30 | 24.30 | 24.30 | 24.47 | 24.30 | - |
| Nov 13, 2025 | 24.30 | 24.30 | 24.30 | 24.47 | 24.30 | -1.96% |
| Nov 12, 2025 | 24.78 | 24.78 | 24.78 | 24.96 | 24.78 | 0.08% |
| Nov 11, 2025 | 24.76 | 24.76 | 24.76 | 24.94 | 24.76 | 0.20% |
| Nov 10, 2025 | 24.71 | 24.71 | 24.71 | 24.89 | 24.71 | 0.77% |
| Nov 7, 2025 | 24.53 | 24.53 | 24.53 | 24.70 | 24.52 | 0.86% |
| Nov 6, 2025 | 24.32 | 24.32 | 24.32 | 24.49 | 24.32 | -1.05% |
| Nov 5, 2025 | 24.57 | 24.57 | 24.57 | 24.75 | 24.57 | 0.49% |
| Nov 4, 2025 | 24.46 | 24.46 | 24.46 | 24.63 | 24.46 | -1.00% |
| Nov 3, 2025 | 24.70 | 24.70 | 24.70 | 24.88 | 24.70 | -0.12% |
| Oct 31, 2025 | 24.73 | 24.73 | 24.73 | 24.91 | 24.73 | 0.24% |
| Oct 30, 2025 | 24.67 | 24.67 | 24.67 | 24.85 | 24.67 | -0.56% |
| Oct 29, 2025 | 24.81 | 24.81 | 24.81 | 24.99 | 24.81 | -0.83% |