Skip to main content
T. Rowe Price Integrated U.S. Small-Mid Cap Core Equity Fund Advisor Class (TQSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.75
+0.21 (0.93%)
Dec 20, 2024, 9:30 AM EST

TQSAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 26, 202422.9922.9922.9922.9922.990.35%
Dec 24, 202422.9122.9122.9122.9122.910.66%
Dec 23, 202422.7622.7622.7622.7622.761.34%
Dec 20, 202422.4622.4622.4622.4622.46-0.35%
Dec 19, 202422.5422.5422.5422.5422.54-0.18%
Dec 18, 202422.5822.5822.5822.5822.58-3.83%
Dec 17, 202423.4823.4823.4823.4823.48-1.01%
Dec 16, 202423.7223.7223.7223.7223.720.25%
Dec 13, 202423.6623.6623.6623.6623.66-0.59%
Dec 12, 202423.8023.8023.8023.8023.80-6.48%
Dec 11, 202425.4525.4525.4525.4524.020.43%
Dec 10, 202425.3425.3425.3425.3423.92-0.71%
Dec 9, 202425.5225.5225.5225.5224.090.59%
Dec 6, 202425.3725.3725.3725.3723.94-1.17%
Dec 5, 202425.6725.6725.6725.6724.23-0.93%
Dec 4, 202425.9125.9125.9125.9124.450.43%
Dec 3, 202425.8025.8025.8025.8024.35-0.42%
Dec 2, 202425.9125.9125.9125.9124.45-0.08%
Nov 29, 202425.9325.9325.9325.9324.470.19%
Nov 27, 202425.8825.8825.8825.8824.43-0.35%
Nov 26, 202425.9725.9725.9725.9724.51-0.35%
Nov 25, 202426.0626.0626.0626.0624.601.24%
Nov 22, 202425.7425.7425.7425.7424.291.58%
Nov 21, 202425.3425.3425.3425.3423.921.40%
Nov 20, 202424.9924.9924.9924.9923.590.48%
Nov 19, 202424.8724.8724.8724.8723.470.24%
Nov 18, 202424.8124.8124.8124.8123.42-0.04%
Nov 15, 202424.8224.8224.8224.8223.43-1.12%
Nov 14, 202425.1025.1025.1025.1023.69-0.99%
Nov 13, 202425.3525.3525.3525.3523.93-0.55%
Nov 12, 202425.4925.4925.4925.4924.06-0.97%
Nov 11, 202425.7425.7425.7425.7424.291.38%
Nov 8, 202425.3925.3925.3925.3923.96-0.08%
Nov 7, 202425.4125.4125.4125.4123.980.28%
Nov 6, 202425.3425.3425.3425.3423.924.24%
Nov 5, 202424.3124.3124.3124.3122.941.63%
Nov 4, 202423.9223.9223.9223.9222.582.09%
Nov 1, 202423.4323.4323.4323.4322.11-1.35%
Oct 31, 202423.7523.7523.7523.7522.42-1.17%
Oct 30, 202424.0324.0324.0324.0322.68-0.33%
Oct 29, 202424.1124.1124.1124.1122.760.12%
Oct 28, 202424.0824.0824.0824.0822.731.09%
Oct 25, 202423.8223.8223.8223.8222.48-0.58%
Oct 24, 202423.9623.9623.9623.9622.610.13%
Oct 23, 202423.9323.9323.9323.9322.59-0.50%
Oct 22, 202424.0524.0524.0524.0522.70-0.50%
Oct 21, 202424.1724.1724.1724.1722.81-1.31%
Oct 18, 202424.4924.4924.4924.4923.11-0.16%
Oct 17, 202424.5324.5324.5324.5323.15-0.04%
Oct 16, 202424.5424.5424.5424.5423.160.86%
Oct 15, 202424.3324.3324.3324.3322.96-0.29%
Oct 14, 202424.4024.4024.4024.4023.030.45%
Oct 11, 202424.2924.2924.2924.2922.921.63%
Oct 10, 202423.9023.9023.9023.9022.56-0.33%
Oct 9, 202423.9823.9823.9823.9822.630.50%
Oct 8, 202423.8623.8623.8623.8622.520.13%
Oct 7, 202423.8323.8323.8323.8322.49-0.71%
Oct 4, 202424.0024.0024.0024.0022.651.10%
Oct 3, 202423.7423.7423.7423.7422.41-0.59%
Oct 2, 202423.8823.8823.8823.8822.540.04%
Oct 1, 202423.8723.8723.8723.8722.53-1.00%
Sep 30, 202424.1124.1124.1124.1122.760.25%
Sep 27, 202424.0524.0524.0524.0522.700.25%
Sep 26, 202423.9923.9923.9923.9922.640.76%
Sep 25, 202423.8123.8123.8123.8122.47-1.00%
Sep 24, 202424.0524.0524.0524.0522.700.04%
Sep 23, 202424.0424.0424.0424.0422.690.12%
Sep 20, 202424.0124.0124.0124.0122.66-0.66%
Sep 19, 202424.1724.1724.1724.1722.811.90%
Sep 18, 202423.7223.7223.7223.7222.390.17%
Sep 17, 202423.6823.6823.6823.6822.350.38%
Sep 16, 202423.5923.5923.5923.5922.260.73%
Sep 13, 202423.4223.4223.4223.4222.101.61%
Sep 12, 202423.0523.0523.0523.0521.750.83%
Sep 11, 202422.8622.8622.8622.8621.580.48%
Sep 10, 202422.7522.7522.7522.7521.47-0.35%
Sep 9, 202422.8322.8322.8322.8321.550.53%
Sep 6, 202422.7122.7122.7122.7121.43-1.52%
Sep 5, 202423.0623.0623.0623.0621.76-0.65%
Sep 4, 202423.2123.2123.2123.2121.91-0.34%
Sep 3, 202423.2923.2923.2923.2921.98-2.47%
Aug 30, 202423.8823.8823.8823.8822.540.80%
Aug 29, 202423.6923.6923.6923.6922.360.59%
Aug 28, 202423.5523.5523.5523.5522.23-0.46%
Aug 27, 202423.6623.6623.6623.6622.33-0.21%
Aug 26, 202423.7123.7123.7123.7122.38-0.13%
Aug 23, 202423.7423.7423.7423.7422.412.28%
Aug 22, 202423.2123.2123.2123.2121.91-0.47%
Aug 21, 202423.3223.3223.3223.3222.011.22%
Aug 20, 202423.0423.0423.0423.0421.75-0.90%
Aug 19, 202423.2523.2523.2523.2521.940.87%
Aug 16, 202423.0523.0523.0523.0521.750.22%
Aug 15, 202423.0023.0023.0023.0021.711.95%
Aug 14, 202422.5622.5622.5622.5621.29-
Aug 13, 202422.5622.5622.5622.5621.291.44%
Aug 12, 202422.2422.2422.2422.2420.99-0.54%
Aug 9, 202422.3622.3622.3622.3621.100.09%
Aug 8, 202422.3422.3422.3422.3421.082.10%
Aug 7, 202421.8821.8821.8821.8820.65-1.22%
Aug 6, 202422.1522.1522.1522.1520.911.10%