T. Rowe Price Integrated US SMCC Eq I (TQSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.77
+0.03 (0.12%)
At close: Dec 5, 2025
TQSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.12% |
| Dec 4, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.59% |
| Dec 3, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.19% |
| Dec 2, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.32% |
| Dec 1, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.67% |
| Nov 28, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.43% |
| Nov 26, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.59% |
| Nov 25, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.77% |
| Nov 24, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.31% |
| Nov 21, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 2.34% |
| Nov 20, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -1.48% |
| Nov 19, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.16% |
| Nov 18, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.25% |
| Nov 17, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -1.74% |
| Nov 14, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| Nov 13, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.99% |
| Nov 12, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.12% |
| Nov 11, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.20% |
| Nov 10, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.72% |
| Nov 7, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.89% |
| Nov 6, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -1.04% |
| Nov 5, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.48% |
| Nov 4, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.00% |
| Nov 3, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.12% |
| Oct 31, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.24% |
| Oct 30, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.56% |
| Oct 29, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.83% |
| Oct 28, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.74% |
| Oct 27, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.55% |
| Oct 24, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.67% |
| Oct 23, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.16% |
| Oct 22, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -1.07% |
| Oct 21, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.32% |
| Oct 20, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.29% |
| Oct 17, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.20% |
| Oct 16, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -1.20% |
| Oct 15, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.44% |
| Oct 14, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.93% |
| Oct 13, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.77% |
| Oct 10, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -2.72% |
| Oct 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.91% |
| Oct 8, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.92% |
| Oct 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.95% |
| Oct 6, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.08% |
| Oct 3, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.12% |
| Oct 2, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.28% |
| Oct 1, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.04% |
| Sep 30, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.20% |
| Sep 29, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.12% |
| Sep 26, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1.21% |