T. Rowe Price Integrated U.S. Small-Mid Cap Core Equity Fund (TQSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.84
+0.07 (0.27%)
Apr 2, 2026, 4:00 PM EST
TQSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | - | 0.27% |
| Apr 1, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.90% |
| Mar 31, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 3.48% |
| Mar 30, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.52% |
| Mar 27, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.53% |
| Mar 26, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -2.08% |
| Mar 25, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.85% |
| Mar 24, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.02% |
| Mar 23, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 2.04% |
| Mar 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.15% |
| Mar 19, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.51% |
| Mar 18, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.17% |
| Mar 17, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.74% |
| Mar 16, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.91% |
| Mar 13, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.12% |
| Mar 12, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -2.35% |
| Mar 11, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.23% |
| Mar 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.19% |
| Mar 9, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.05% |
| Mar 6, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -2.50% |
| Mar 5, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.67% |
| Mar 4, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.49% |
| Mar 3, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -2.12% |
| Mar 2, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.59% |
| Feb 27, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -1.27% |
| Feb 26, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.29% |
| Feb 25, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.37% |
| Feb 24, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.00% |
| Feb 23, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -1.67% |
| Feb 20, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.58% |
| Feb 19, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| Feb 18, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.62% |
| Feb 17, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.11% |
| 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% |