T. Rowe Price Integrated U.S. Small-Mid Cap Core Equity Fund (TQSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.22
+0.07 (0.32%)
May 30, 2025, 8:07 AM EDT
TQSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | - | - |
| May 29, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.32% |
| May 28, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.94% |
| May 27, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.91% |
| May 23, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.41% |
| May 22, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.32% |
| May 21, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -2.43% |
| May 20, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.04% |
| May 19, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.26% |
| May 16, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.75% |
| May 15, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.22% |
| May 14, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.57% |
| May 13, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.53% |
| May 12, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 3.35% |
| May 9, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| May 8, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.35% |
| May 7, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.33% |
| May 6, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.93% |
| May 5, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.28% |
| May 2, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 2.41% |
| May 1, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.47% |
| Apr 30, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.19% |
| Apr 29, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.48% |
| Apr 28, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.53% |
| Apr 25, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.05% |
| Apr 24, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 2.15% |
| Apr 23, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.59% |
| Apr 22, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 2.65% |
| Apr 21, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -2.34% |
| Apr 17, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.75% |
| Apr 16, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.94% |
| Apr 15, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.05% |
| Apr 14, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.26% |
| Apr 11, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.48% |
| Apr 10, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -4.11% |
| Apr 9, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 9.02% |
| Apr 8, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -2.24% |
| Apr 7, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.98% |
| Apr 4, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -5.10% |
| Apr 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -6.46% |
| Apr 2, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 1.73% |
| Apr 1, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.28% |
| Mar 31, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.19% |
| Mar 28, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.79% |
| Mar 27, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.55% |
| Mar 26, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.63% |
| Mar 25, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.27% |
| Mar 24, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 2.41% |
| Mar 21, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.64% |
| Mar 20, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.59% |