Skip to main content
T. Rowe Price Integrated U.S. Small-Mid Cap Core Equity Fund (TQSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.83
+0.22 (0.97%)
Dec 20, 2024, 4:00 PM EST

TQSIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 202422.9922.9922.9922.9922.990.70%
Dec 23, 202422.8322.8322.8322.8322.831.33%
Dec 20, 202422.5322.5322.5322.5322.53-0.35%
Dec 19, 202422.6122.6122.6122.6122.61-0.22%
Dec 18, 202422.6622.6622.6622.6622.66-3.82%
Dec 17, 202423.5623.5623.5623.5623.56-0.97%
Dec 16, 202423.7923.7923.7923.7923.790.21%
Dec 13, 202423.7423.7423.7423.7423.74-0.59%
Dec 12, 202423.8823.8823.8823.8823.88-6.76%
Dec 11, 202425.6125.6125.6125.6124.100.43%
Dec 10, 202425.5025.5025.5025.5023.99-0.70%
Dec 9, 202425.6825.6825.6825.6824.160.59%
Dec 6, 202425.5325.5325.5325.5324.02-1.16%
Dec 5, 202425.8325.8325.8325.8324.30-0.92%
Dec 4, 202426.0726.0726.0726.0724.530.42%
Dec 3, 202425.9625.9625.9625.9624.43-0.42%
Dec 2, 202426.0726.0726.0726.0724.53-0.08%
Nov 29, 202426.0926.0926.0926.0924.550.19%
Nov 27, 202426.0426.0426.0426.0424.50-0.34%
Nov 26, 202426.1326.1326.1326.1324.59-0.34%
Nov 25, 202426.2226.2226.2226.2224.671.20%
Nov 22, 202425.9125.9125.9125.9124.381.61%
Nov 21, 202425.5025.5025.5025.5023.991.43%
Nov 20, 202425.1425.1425.1425.1423.650.52%
Nov 19, 202425.0125.0125.0125.0123.530.24%
Nov 18, 202424.9524.9524.9524.9523.48-0.08%
Nov 15, 202424.9724.9724.9724.9723.49-1.11%
Nov 14, 202425.2525.2525.2525.2523.76-0.98%
Nov 13, 202425.5025.5025.5025.5023.99-0.55%
Nov 12, 202425.6425.6425.6425.6424.13-0.97%
Nov 11, 202425.8925.8925.8925.8924.361.37%
Nov 8, 202425.5425.5425.5425.5424.03-0.08%
Nov 7, 202425.5625.5625.5625.5624.050.27%
Nov 6, 202425.4925.4925.4925.4923.984.25%
Nov 5, 202424.4524.4524.4524.4523.011.66%
Nov 4, 202424.0524.0524.0524.0522.632.04%
Nov 1, 202423.5723.5723.5723.5722.18-1.34%
Oct 31, 202423.8923.8923.8923.8922.48-1.16%
Oct 30, 202424.1724.1724.1724.1722.74-0.29%
Oct 29, 202424.2424.2424.2424.2422.810.12%
Oct 28, 202424.2124.2124.2124.2122.781.09%
Oct 25, 202423.9523.9523.9523.9522.54-0.62%
Oct 24, 202424.1024.1024.1024.1022.680.17%
Oct 23, 202424.0624.0624.0624.0622.64-0.50%
Oct 22, 202424.1824.1824.1824.1822.75-0.53%
Oct 21, 202424.3124.3124.3124.3122.87-1.30%
Oct 18, 202424.6324.6324.6324.6323.17-0.12%
Oct 17, 202424.6624.6624.6624.6623.20-0.08%
Oct 16, 202424.6824.6824.6824.6823.220.90%
Oct 15, 202424.4624.4624.4624.4623.01-0.33%
Oct 14, 202424.5424.5424.5424.5423.090.49%
Oct 11, 202424.4224.4224.4224.4222.981.58%
Oct 10, 202424.0424.0424.0424.0422.62-0.29%
Oct 9, 202424.1124.1124.1124.1122.690.50%
Oct 8, 202423.9923.9923.9923.9922.570.13%
Oct 7, 202423.9623.9623.9623.9622.54-0.70%
Oct 4, 202424.1324.1324.1324.1322.701.13%
Oct 3, 202423.8623.8623.8623.8622.45-0.58%
Oct 2, 202424.0024.0024.0024.0022.58-
Oct 1, 202424.0024.0024.0024.0022.58-0.99%
Sep 30, 202424.2424.2424.2424.2422.810.29%
Sep 27, 202424.1724.1724.1724.1722.740.21%
Sep 26, 202424.1224.1224.1224.1222.690.75%
Sep 25, 202423.9423.9423.9423.9422.53-0.95%
Sep 24, 202424.1724.1724.1724.1722.74-
Sep 23, 202424.1724.1724.1724.1722.740.12%
Sep 20, 202424.1424.1424.1424.1422.71-0.62%
Sep 19, 202424.2924.2924.2924.2922.851.89%
Sep 18, 202423.8423.8423.8423.8422.430.17%
Sep 17, 202423.8023.8023.8023.8022.390.38%
Sep 16, 202423.7123.7123.7123.7122.310.72%
Sep 13, 202423.5423.5423.5423.5422.151.64%
Sep 12, 202423.1623.1623.1623.1621.790.83%
Sep 11, 202422.9722.9722.9722.9721.610.44%
Sep 10, 202422.8722.8722.8722.8721.52-0.31%
Sep 9, 202422.9422.9422.9422.9421.580.48%
Sep 6, 202422.8322.8322.8322.8321.48-1.51%
Sep 5, 202423.1823.1823.1823.1821.81-0.64%
Sep 4, 202423.3323.3323.3323.3321.95-0.30%
Sep 3, 202423.4023.4023.4023.4022.02-2.50%
Aug 30, 202424.0024.0024.0024.0022.580.80%
Aug 29, 202423.8123.8123.8123.8122.400.63%
Aug 28, 202423.6623.6623.6623.6622.26-0.46%
Aug 27, 202423.7723.7723.7723.7722.37-0.25%
Aug 26, 202423.8323.8323.8323.8322.42-0.13%
Aug 23, 202423.8623.8623.8623.8622.452.27%
Aug 22, 202423.3323.3323.3323.3321.95-0.43%
Aug 21, 202423.4323.4323.4323.4322.051.21%
Aug 20, 202423.1523.1523.1523.1521.78-0.90%
Aug 19, 202423.3623.3623.3623.3621.980.86%
Aug 16, 202423.1623.1623.1623.1621.790.22%
Aug 15, 202423.1123.1123.1123.1121.741.94%
Aug 14, 202422.6722.6722.6722.6721.330.04%
Aug 13, 202422.6622.6622.6622.6621.321.43%
Aug 12, 202422.3422.3422.3422.3421.02-0.58%
Aug 9, 202422.4722.4722.4722.4721.140.13%
Aug 8, 202422.4422.4422.4422.4421.112.05%
Aug 7, 202421.9921.9921.9921.9920.69-1.17%
Aug 6, 202422.2522.2522.2522.2520.941.09%
Aug 5, 202422.0122.0122.0122.0120.71-2.87%