T. Rowe Price Integrated US SMCC Eq (TQSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.30
+0.17 (0.68%)
Oct 27, 2025, 8:07 AM EDT
TQSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.68% |
| Oct 23, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 1.17% |
| Oct 22, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -1.08% |
| Oct 21, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.32% |
| Oct 20, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.30% |
| Oct 17, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.16% |
| Oct 16, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -1.16% |
| Oct 15, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.44% |
| Oct 14, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.93% |
| Oct 13, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.78% |
| Oct 10, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -2.73% |
| Oct 9, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.92% |
| Oct 8, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.92% |
| Oct 7, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.00% |
| Oct 6, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.08% |
| Oct 3, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.16% |
| Oct 2, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.28% |
| Oct 1, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.04% |
| Sep 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.20% |
| Sep 29, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.12% |
| Sep 26, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.22% |
| Sep 25, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.80% |
| Sep 24, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.68% |
| Sep 23, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.12% |
| Sep 22, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.44% |
| Sep 19, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.83% |
| Sep 18, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.74% |
| Sep 17, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.08% |
| Sep 16, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.20% |
| Sep 15, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.24% |
| Sep 12, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -1.08% |
| Sep 11, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1.70% |
| Sep 10, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| Sep 9, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.68% |
| Sep 8, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.04% |
| Sep 5, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.24% |
| Sep 4, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1.18% |
| Sep 3, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Sep 2, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.12% |
| Aug 29, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.61% |
| Aug 28, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.20% |
| Aug 27, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.57% |
| Aug 26, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.49% |
| Aug 25, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.69% |
| Aug 22, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 2.85% |
| Aug 21, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.17% |
| Aug 20, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.25% |
| Aug 19, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.13% |
| Aug 18, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.42% |
| Aug 15, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.46% |