T. Rowe Price Integrated U.S. Small-Mid Cap Core Equity Fund Advisor Class (TQSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.60
-0.47 (-2.34%)
Apr 21, 2025, 11:15 AM EDT
TQSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| Apr 24, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 2.15% |
| Apr 23, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.64% |
| Apr 22, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 2.60% |
| Apr 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.34% |
| Apr 17, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.75% |
| Apr 16, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.94% |
| Apr 15, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| Apr 14, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1.21% |
| Apr 11, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.48% |
| Apr 10, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -4.11% |
| Apr 9, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 9.02% |
| Apr 8, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -2.24% |
| Apr 7, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.98% |
| Apr 4, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -5.10% |
| Apr 3, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -6.47% |
| Apr 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.73% |
| Apr 1, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.28% |
| Mar 31, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.19% |
| Mar 28, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -1.79% |
| Mar 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.55% |
| Mar 26, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.63% |
| Mar 25, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.27% |
| Mar 24, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 2.41% |
| Mar 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.64% |
| Mar 20, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.59% |
| Mar 19, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.34% |
| Mar 18, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.64% |
| Mar 17, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.35% |
| Mar 14, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 2.44% |
| Mar 13, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -1.69% |
| Mar 12, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.19% |
| Mar 11, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.28% |
| Mar 10, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.56% |
| Mar 7, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.37% |
| Mar 6, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.67% |
| Mar 5, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.19% |
| Mar 4, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.66% |
| Mar 3, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -2.24% |
| Feb 28, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.98% |
| Feb 27, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.36% |
| Feb 26, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.18% |
| Feb 25, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| Feb 24, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.31% |
| Feb 21, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -2.47% |
| Feb 20, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.84% |
| Feb 19, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.29% |
| Feb 18, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.81% |
| Feb 14, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.04% |
| Feb 13, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.07% |