T. Rowe Price Integrated US SMCC Eq I (TQSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.43
+0.17 (0.67%)
Oct 24, 2025, 4:00 PM EDT
TQSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 25, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.76% |
| Sep 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.68% |
| Sep 23, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.12% |
| Sep 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.44% |
| Sep 19, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.83% |
| Sep 18, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.73% |
| Sep 17, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.08% |
| Sep 16, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.24% |
| Sep 15, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.20% |
| Sep 12, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.11% |
| Sep 11, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.69% |
| Sep 10, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| Sep 9, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.64% |
| Sep 8, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.04% |
| Sep 5, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.24% |
| Sep 4, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 1.18% |
| Sep 3, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| Sep 2, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.12% |
| Aug 29, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.60% |
| Aug 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.20% |
| Aug 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.57% |
| Aug 26, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.49% |
| Aug 25, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.65% |
| Aug 22, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 2.79% |
| Aug 21, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.17% |
| Aug 20, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.21% |
| Aug 19, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.12% |
| Aug 18, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.42% |