T. Rowe Price Integrated U.S. Small-Mid Cap Core Equity Fund I Class (TQSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.65
+0.87 (3.51%)
At close: Mar 31, 2026
TQSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -1.55% |
| Mar 27, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -1.53% |
| Mar 26, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -2.11% |
| Mar 25, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.89% |
| Mar 24, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.01% |
| Mar 23, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 2.03% |
| Mar 20, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -2.14% |
| Mar 19, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.51% |
| Mar 18, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -1.16% |
| Mar 17, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.78% |
| Mar 16, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.91% |
| Mar 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.12% |
| Mar 12, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -2.38% |
| Mar 11, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.23% |
| Mar 10, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.19% |
| Mar 9, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.04% |
| Mar 6, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -2.49% |
| Mar 5, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.67% |
| Mar 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.48% |
| Mar 3, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -2.11% |
| Mar 2, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.59% |
| Feb 27, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.27% |
| Feb 26, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.29% |
| Feb 25, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.33% |
| Feb 24, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 1.03% |
| Feb 23, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -1.70% |
| Feb 20, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.62% |
| Feb 19, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| Feb 18, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.62% |
| Feb 17, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.11% |
| Feb 13, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.81% |
| Feb 12, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -1.49% |
| Feb 11, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.33% |
| Feb 10, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.25% |
| Feb 9, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.51% |
| Feb 6, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 3.42% |
| Feb 5, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.67% |
| Feb 4, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.22% |
| Feb 3, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.15% |
| Feb 2, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1.02% |
| Jan 30, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.00% |
| Jan 29, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.37% |
| Jan 28, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.30% |
| Jan 27, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.34% |
| Jan 26, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.04% |
| Jan 23, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -1.18% |
| Jan 22, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.37% |
| Jan 21, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 2.08% |
| Jan 20, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.16% |
| Jan 16, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.26% |