T. Rowe Price Integrated US SMCC Eq Adv (TQSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.52
+0.15 (0.49%)
At close: Aug 26, 2026
TQSAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% |
| Jul 23, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.30% |
| Jul 22, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.37% |
| Jul 21, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 1.15% |
| Jul 20, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.81% |
| Jul 17, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.50% |
| Jul 16, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.44% |
| Jul 15, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.03% |
| Jul 14, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.30% |
| Jul 13, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.90% |
| Jul 10, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.13% |
| Jul 9, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 1.25% |
| Jul 8, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -1.14% |
| Jul 7, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.83% |
| Jul 6, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.40% |
| Jul 2, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.40% |
| Jul 1, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.69% |
| Jun 30, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.73% |
| Jun 29, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.17% |
| Jun 26, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.50% |
| Jun 25, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 1.95% |
| Jun 24, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.41% |
| Jun 23, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -1.76% |
| Jun 22, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.21% |
| Jun 18, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 1.61% |
| Jun 17, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.78% |
| Jun 16, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.77% |