T. Rowe Price Integrated U.S. Small-Mid Cap Core Equity Fund I Class (TQSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.29
+0.22 (0.81%)
At close: Feb 13, 2026
TQSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 15, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.98% |
| Jan 14, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.30% |
| Jan 13, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.19% |
| Jan 12, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.15% |
| Jan 9, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.76% |
| Jan 8, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.50% |
| Jan 7, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.61% |
| Jan 6, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.16% |
| Jan 5, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.13% |
| Jan 2, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.26% |
| Dec 31, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.98% |
| Dec 30, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.51% |
| Dec 29, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.58% |
| Dec 26, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.08% |
| Dec 24, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.15% |
| Dec 23, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.31% |
| Dec 22, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.09% |
| Dec 19, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.95% |
| Dec 18, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.32% |
| Dec 17, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.71% |
| Dec 16, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.59% |
| Dec 15, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.39% |
| Dec 12, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -1.19% |
| Dec 11, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.15% |
| Dec 10, 2025 | 25.75 | 25.75 | 25.75 | 26.08 | 25.75 | 1.60% |
| Dec 9, 2025 | 25.34 | 25.34 | 25.34 | 25.67 | 25.34 | -0.23% |
| Dec 8, 2025 | 25.40 | 25.40 | 25.40 | 25.73 | 25.40 | -0.16% |
| Dec 5, 2025 | 25.44 | 25.44 | 25.44 | 25.77 | 25.44 | 0.12% |
| Dec 4, 2025 | 25.41 | 25.41 | 25.41 | 25.74 | 25.41 | 0.59% |
| Dec 3, 2025 | 25.26 | 25.26 | 25.26 | 25.59 | 25.26 | 1.19% |