T. Rowe Price Integrated U.S. Small-Mid Cap Core Equity Fund (TQSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.18
+0.22 (0.82%)
At close: Feb 13, 2026
TQSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.82% |
| Feb 12, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -1.50% |
| Feb 11, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.33% |
| Feb 10, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.25% |
| Feb 9, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.51% |
| Feb 6, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 3.44% |
| Feb 5, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.68% |
| Feb 4, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.22% |
| Feb 3, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.15% |
| Feb 2, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.02% |
| Jan 30, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -1.01% |
| Jan 29, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.38% |
| Jan 28, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.30% |
| Jan 27, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.34% |
| Jan 26, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.04% |
| Jan 23, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -1.19% |
| Jan 22, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.37% |
| Jan 21, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 2.05% |
| Jan 20, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.16% |
| Jan 16, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.26% |
| Jan 15, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 1.02% |
| Jan 14, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.30% |
| Jan 13, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.19% |
| Jan 12, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.15% |
| Jan 9, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.73% |
| Jan 8, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.50% |
| Jan 7, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.61% |
| Jan 6, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.16% |
| Jan 5, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.14% |
| Jan 2, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.23% |
| Dec 31, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.94% |
| Dec 30, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.51% |
| Dec 29, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.58% |
| Dec 26, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.12% |
| Dec 24, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.19% |
| Dec 23, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.31% |
| Dec 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.10% |
| Dec 19, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.95% |
| Dec 18, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.32% |
| Dec 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.71% |
| Dec 16, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.63% |
| Dec 15, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.35% |
| Dec 12, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -1.20% |
| Dec 11, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| Dec 10, 2025 | 25.65 | 25.65 | 25.65 | 25.94 | 25.65 | 1.61% |
| Dec 9, 2025 | 25.25 | 25.25 | 25.25 | 25.53 | 25.25 | -0.23% |
| Dec 8, 2025 | 25.31 | 25.31 | 25.31 | 25.59 | 25.31 | -0.16% |
| Dec 5, 2025 | 25.35 | 25.35 | 25.35 | 25.63 | 25.34 | 0.12% |
| Dec 4, 2025 | 25.32 | 25.32 | 25.32 | 25.60 | 25.31 | 0.55% |
| Dec 3, 2025 | 25.18 | 25.18 | 25.18 | 25.46 | 25.18 | 1.19% |