T. Rowe Price Integrated U.S. Small-Mid Cap Core Equity Fund (TQSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.90
+0.01 (0.05%)
Apr 25, 2025, 8:02 PM EDT
TQSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | - | - |
| 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% |
| Mar 19, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.39% |
| Mar 18, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.69% |
| Mar 17, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.35% |
| Mar 14, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 2.49% |
| Mar 13, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -1.69% |
| Mar 12, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.14% |
| Mar 11, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.28% |
| Mar 10, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -2.52% |
| Mar 7, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.32% |
| Mar 6, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.67% |
| Mar 5, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.19% |
| Mar 4, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.66% |
| Mar 3, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -2.20% |
| Feb 28, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.98% |
| Feb 27, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.36% |
| Feb 26, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.18% |
| Feb 25, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.04% |
| Feb 24, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.31% |
| Feb 21, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.47% |
| Feb 20, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.80% |
| Feb 19, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.29% |
| Feb 18, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.76% |
| Feb 14, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| Feb 13, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.07% |