Skip to main content
logo
T. Rowe Price Integrated U.S. Small-Mid Cap Core Equity Fund (TQSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.52
-0.26 (-0.94%)
May 19, 2026, 4:00 PM EST

TQSMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202627.5227.5227.5227.5227.52-0.94%
May 18, 202627.7827.7827.7827.7827.78-0.68%
May 15, 202627.9727.9727.9727.9727.97-2.00%
May 14, 202628.5428.5428.5428.5428.540.18%
May 13, 202628.4928.4928.4928.4928.490.04%
May 12, 202628.4828.4828.4828.4828.48-0.87%
May 11, 202628.7328.7328.7328.7328.730.17%
May 8, 202628.6828.6828.6828.6828.680.95%
May 7, 202628.4128.4128.4128.4128.41-1.42%
May 6, 202628.8228.8228.8228.8228.821.34%
May 5, 202628.4428.4428.4428.4428.441.75%
May 4, 202627.9527.9527.9527.9527.95-0.32%
May 1, 202628.0428.0428.0428.0428.040.18%
Apr 30, 202627.9927.9927.9927.9927.991.89%
Apr 29, 202627.4727.4727.4727.4727.47-0.54%
Apr 28, 202627.6227.6227.6227.6227.62-1.57%
Apr 27, 202628.0628.0628.0628.0628.06-
Apr 24, 202628.0628.0628.0628.0628.060.43%
Apr 23, 202627.9427.9427.9427.9427.94-0.29%
Apr 22, 202628.0228.0228.0228.0228.020.32%
Apr 21, 202627.9327.9327.9327.9327.93-0.57%
Apr 20, 202628.0928.0928.0928.0928.090.36%
Apr 17, 202627.9927.9927.9927.9927.992.23%
Apr 16, 202627.3827.3827.3827.3827.380.11%
Apr 15, 202627.3527.3527.3527.3527.35-0.55%
Apr 14, 202627.5027.5027.5027.5027.500.62%
Apr 13, 202627.3327.3327.3327.3327.331.45%
Apr 10, 202626.9426.9426.9426.9426.94-0.37%
Apr 9, 202627.0427.0427.0427.0427.040.60%
Apr 8, 202626.8826.8826.8826.8826.883.42%
Apr 7, 202625.9925.9925.9925.9925.990.19%
Apr 6, 202625.9425.9425.9425.9425.940.39%
Apr 2, 202625.8425.8425.8425.8425.840.27%
Apr 1, 202625.7725.7725.7725.7725.770.90%
Mar 31, 202625.5425.5425.5425.5425.543.48%
Mar 30, 202624.6824.6824.6824.6824.68-1.52%
Mar 27, 202625.0625.0625.0625.0625.06-1.53%
Mar 26, 202625.4525.4525.4525.4525.45-2.08%
Mar 25, 202625.9925.9925.9925.9925.990.85%
Mar 24, 202625.7725.7725.7725.7725.771.02%
Mar 23, 202625.5125.5125.5125.5125.512.04%
Mar 20, 202625.0025.0025.0025.0025.00-2.15%
Mar 19, 202625.5525.5525.5525.5525.550.51%
Mar 18, 202625.4225.4225.4225.4225.42-1.17%
Mar 17, 202625.7225.7225.7225.7225.720.74%
Mar 16, 202625.5325.5325.5325.5325.530.91%
Mar 13, 202625.3025.3025.3025.3025.30-0.12%
Mar 12, 202625.3325.3325.3325.3325.33-2.35%
Mar 11, 202625.9425.9425.9425.9425.94-0.23%
Mar 10, 202626.0026.0026.0026.0026.00-0.19%