T. Rowe Price Integrated U.S. Small-Mid Cap Core Equity Fund Advisor Class (TQSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.21
+0.22 (0.82%)
At close: Feb 13, 2026
TQSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 16, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.26% |
| Jan 15, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.98% |
| Jan 14, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.30% |
| Jan 13, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.19% |
| Jan 12, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.15% |
| 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% |