T. Rowe Price Integrated US SMCC Eq Adv (TQSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.97
+0.29 (1.01%)
At close: Oct 2, 2026
TQSAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 1.01% |
| Oct 1, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.63% |
| Sep 30, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.56% |
| Sep 29, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.14% |
| Sep 28, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.69% |
| Sep 25, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.42% |
| Sep 24, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.21% |
| Sep 23, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -1.03% |
| Sep 22, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.41% |
| Sep 21, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.42% |
| Sep 18, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.48% |
| Sep 17, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.59% |
| Sep 16, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.52% |
| Sep 15, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.45% |
| Sep 14, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.78% |
| Sep 11, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.79% |
| Sep 10, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.09% |
| Sep 9, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -1.07% |
| Sep 8, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.83% |
| Sep 4, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.23% |
| Sep 3, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.67% |
| Sep 2, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.71% |
| Sep 1, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -1.20% |
| Aug 31, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.60% |
| Aug 28, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.31% |
| Aug 27, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.07% |
| Aug 26, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.49% |
| Aug 25, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.16% |
| Aug 24, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.69% |
| Aug 21, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.69% |
| Aug 20, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -1.01% |
| Aug 19, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.03% |
| Aug 18, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.35% |
| Aug 17, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.32% |
| Aug 14, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.48% |
| Aug 13, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.10% |
| Aug 12, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.58% |
| Aug 11, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.06% |
| Aug 10, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.45% |
| Aug 7, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.11% |
| Aug 6, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.33% |
| Aug 5, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.42% |
| Aug 4, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 2.08% |
| Aug 3, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 1.24% |
| Jul 31, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.17% |
| Jul 30, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.18% |
| Jul 29, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.63% |
| Jul 28, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.37% |
| Jul 27, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.47% |
| Jul 24, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.54% |