T. Rowe Price Integrated U.S. Small-Mid Cap Core Equity Fund (TQSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.73
+0.37 (1.30%)
Oct 15, 2026, 4:00 PM EST
TQSMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 1.30% |
| Oct 14, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -1.22% |
| Oct 13, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.14% |
| Oct 12, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.28% |
| Oct 9, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.49% |
| Oct 8, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.14% |
| Oct 7, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.68% |
| Oct 6, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.07% |
| Oct 5, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.59% |
| Oct 2, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 1.05% |
| Oct 1, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.60% |
| Sep 30, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.52% |
| Sep 29, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.17% |
| Sep 28, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.66% |
| Sep 25, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.38% |
| Sep 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.21% |
| Sep 23, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.99% |
| Sep 22, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.41% |
| Sep 21, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.42% |
| Sep 18, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.52% |
| Sep 17, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.62% |
| Sep 16, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.52% |
| Sep 15, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.45% |
| Sep 14, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.78% |
| Sep 11, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.75% |
| Sep 10, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.05% |
| Sep 9, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -1.11% |
| Sep 8, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.83% |
| Sep 4, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.27% |
| Sep 3, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.67% |
| Sep 2, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.71% |
| Sep 1, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -1.20% |
| Aug 31, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.60% |
| Aug 28, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -1.31% |
| Aug 27, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.07% |
| Aug 26, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.49% |
| Aug 25, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.16% |
| Aug 24, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.69% |
| Aug 21, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.69% |
| Aug 20, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -1.01% |
| Aug 19, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| Aug 18, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.38% |
| Aug 17, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.32% |
| Aug 14, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.52% |
| Aug 13, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.10% |
| Aug 12, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.55% |
| Aug 11, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.03% |
| Aug 10, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.48% |
| Aug 7, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 1.14% |
| Aug 6, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.36% |