Skip to main content
logo
T. Rowe Price Integrated U.S. Small-Mid Cap Core Equity Fund Advisor Class (TQSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.53
-0.26 (-0.94%)
At close: May 19, 2026

TQSAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202627.5327.5327.5327.5327.53-0.94%
May 18, 202627.7927.7927.7927.7927.79-0.68%
May 15, 202627.9827.9827.9827.9827.98-2.00%
May 14, 202628.5528.5528.5528.5528.550.18%
May 13, 202628.5028.5028.5028.5028.500.04%
May 12, 202628.4928.4928.4928.4928.49-0.87%
May 11, 202628.7428.7428.7428.7428.740.14%
May 8, 202628.7028.7028.7028.7028.700.99%
May 7, 202628.4228.4228.4228.4228.42-1.46%
May 6, 202628.8428.8428.8428.8428.841.37%
May 5, 202628.4528.4528.4528.4528.451.75%
May 4, 202627.9627.9627.9627.9627.96-0.32%
May 1, 202628.0528.0528.0528.0528.050.18%
Apr 30, 202628.0028.0028.0028.0028.001.89%
Apr 29, 202627.4827.4827.4827.4827.48-0.54%
Apr 28, 202627.6327.6327.6327.6327.63-1.60%
Apr 27, 202628.0828.0828.0828.0828.080.04%
Apr 24, 202628.0728.0728.0728.0728.070.43%
Apr 23, 202627.9527.9527.9527.9527.95-0.29%
Apr 22, 202628.0328.0328.0328.0328.030.32%
Apr 21, 202627.9427.9427.9427.9427.94-0.60%
Apr 20, 202628.1128.1128.1128.1128.110.36%
Apr 17, 202628.0128.0128.0128.0128.012.23%
Apr 16, 202627.4027.4027.4027.4027.400.15%
Apr 15, 202627.3627.3627.3627.3627.36-0.58%
Apr 14, 202627.5227.5227.5227.5227.520.62%
Apr 13, 202627.3527.3527.3527.3527.351.48%
Apr 10, 202626.9526.9526.9526.9526.95-0.41%
Apr 9, 202627.0627.0627.0627.0627.060.59%
Apr 8, 202626.9026.9026.9026.9026.903.42%
Apr 7, 202626.0126.0126.0126.0126.010.19%
Apr 6, 202625.9625.9625.9625.9625.960.43%
Apr 2, 202625.8525.8525.8525.8525.850.23%
Apr 1, 202625.7925.7925.7925.7925.790.90%
Mar 31, 202625.5625.5625.5625.5625.563.48%
Mar 30, 202624.7024.7024.7024.7024.70-1.52%
Mar 27, 202625.0825.0825.0825.0825.08-1.53%
Mar 26, 202625.4725.4725.4725.4725.47-2.11%
Mar 25, 202626.0226.0226.0226.0226.020.89%
Mar 24, 202625.7925.7925.7925.7925.791.02%
Mar 23, 202625.5325.5325.5325.5325.532.04%
Mar 20, 202625.0225.0225.0225.0225.02-2.15%
Mar 19, 202625.5725.5725.5725.5725.570.51%
Mar 18, 202625.4425.4425.4425.4425.44-1.17%
Mar 17, 202625.7425.7425.7425.7425.740.74%
Mar 16, 202625.5525.5525.5525.5525.550.91%
Mar 13, 202625.3225.3225.3225.3225.32-0.12%
Mar 12, 202625.3525.3525.3525.3525.35-2.35%
Mar 11, 202625.9625.9625.9625.9625.96-0.27%
Mar 10, 202626.0326.0326.0326.0326.03-0.19%