T. Rowe Price Integrated US SMCC Eq TQSMX
29.34 USD -0.01 (-0.03%)
Regular-session close
Day range unavailable
23.84 52-week range 31.17
- YTD
- +16.34%
- 1 year
- +19.66%
TQSMX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | -0.46 | -1.54% |
| Nov 11, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | +0.27 | +0.91% |
| Nov 10, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | -0.10 | -0.34% |
| Nov 9, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | +0.84 | +2.92% |
| Nov 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | +0.22 | +0.77% |
| Nov 5, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | -1.17 | -3.93% |
| Nov 4, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | +0.44 | +1.50% |
| Nov 3, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | -0.02 | -0.07% |
| Nov 2, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | +0.17 | +0.58% |
| Oct 30, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | -0.43 | -1.45% |
| Oct 29, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | +0.39 | +1.34% |
| Oct 28, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | +0.02 | +0.07% |
| Oct 27, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | +0.14 | +0.48% |
| Oct 26, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | +0.20 | +0.69% |
| Oct 23, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | -0.11 | -0.38% |
| Oct 22, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | -0.13 | -0.45% |
| Oct 21, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | +0.13 | +0.45% |
| Oct 20, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | +0.41 | +1.44% |
| Oct 19, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | +0.09 | +0.32% |
| Oct 16, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | -0.28 | -0.97% |
| Oct 15, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | +0.37 | +1.30% |
| Oct 14, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | -0.35 | -1.22% |
| Oct 13, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | -0.04 | -0.14% |
| Oct 12, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | -0.08 | -0.28% |
| Oct 9, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | +0.14 | +0.49% |
| Oct 8, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | +0.04 | +0.14% |
| Oct 7, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | -0.49 | -1.68% |
| Oct 6, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | -0.02 | -0.07% |
| Oct 5, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | +0.17 | +0.59% |
| Oct 2, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | +0.30 | +1.05% |
| Oct 1, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | +0.17 | +0.60% |
| Sep 30, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | -0.15 | -0.52% |
| Sep 29, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | -0.05 | -0.17% |
| Sep 28, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | -0.19 | -0.66% |
| Sep 25, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | +0.11 | +0.38% |
| Sep 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | -0.06 | -0.21% |
| Sep 23, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | -0.29 | -0.99% |
| Sep 22, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | +0.12 | +0.41% |
| Sep 21, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | +0.12 | +0.42% |
| Sep 18, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | -0.15 | -0.52% |
| Sep 17, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | +0.18 | +0.62% |
| Sep 16, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | -0.15 | -0.52% |
| Sep 15, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | -0.13 | -0.45% |
| Sep 14, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | -0.23 | -0.78% |
| Sep 11, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | +0.22 | +0.75% |
| Sep 10, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | -0.31 | -1.05% |
| Sep 9, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | -0.33 | -1.11% |
| Sep 8, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | -0.25 | -0.83% |
| Sep 4, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | +0.08 | +0.27% |
| Sep 3, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | +0.20 | +0.67% |
| Sep 2, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | +0.21 | +0.71% |
| Sep 1, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | -0.36 | -1.20% |
| Aug 31, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | -0.18 | -0.60% |
| Aug 28, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | -0.40 | -1.31% |
| Aug 27, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | -0.02 | -0.07% |
| Aug 26, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | +0.15 | +0.49% |
| Aug 25, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | +0.05 | +0.16% |
| Aug 24, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | -0.21 | -0.69% |
| Aug 21, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | +0.21 | +0.69% |
| Aug 20, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | -0.31 | -1.01% |
| Aug 19, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 0.00 | 0.00% |
| Aug 18, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | -0.43 | -1.38% |
| Aug 17, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | -0.10 | -0.32% |
| Aug 14, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | +0.16 | +0.52% |
| Aug 13, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | +0.03 | +0.10% |
65 days, newest first. Daily bars as drawn on the TQSMX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.