TEMR Historical Prices
NYSEARCA: TEMRT. Rowe PriceDiversified Emerging MktsETFUSD
28.57+0.339 (+1.20%)
At close: Oct 9, 9:46 AM ET · Delayed 15 min
TEMR price history
The price history for T. Rowe Price Emerging Markets Equity Research (TEMR) on this page begins on March 9, 2026, when the stock closed at $23.96; it most recently closed at $28.57 on October 5, 2026. The highest price in this record is $30.28, reached on June 22, 2026; the latest close is 5.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
TEMR returns
1 week
-1.23%
1 month
-2.04%
3 months
+0.40%
6 months
+11.36%
TEMR price return, excluding dividends.
TEMR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.66 | 28.67 | 28.57 | 28.57 | -1.01% | |
| 28.81 | 28.87 | 28.81 | 28.87 | -1.48% | |
| 29.30 | 29.30 | 29.30 | 29.30 | -0.41% | |
| 29.48 | 29.52 | 29.42 | 29.42 | +1.69% | |
| 28.92 | 28.93 | 28.92 | 28.93 | +1.15% | |
| 28.64 | 28.64 | 28.60 | 28.60 | +0.25% | |
| 28.56 | 28.56 | 28.53 | 28.53 | -0.90% | |
| 28.83 | 28.83 | 28.79 | 28.79 | +0.17% | |
| 28.62 | 28.74 | 28.62 | 28.74 | -1.20% | |
| 29.09 | 29.09 | 29.09 | 29.09 | +1.08% | |
| 28.78 | 28.78 | 28.78 | 28.78 | -0.62% | |
| 28.96 | 28.96 | 28.96 | 28.96 | -1.96% | |
| 29.40 | 29.54 | 29.40 | 29.54 | +0.54% | |
| 29.28 | 29.43 | 29.28 | 29.38 | +2.87% | |
| 28.50 | 28.56 | 28.50 | 28.56 | +0.07% | |
| 28.54 | 28.54 | 28.54 | 28.54 | +2.04% | |
| 27.97 | 27.97 | 27.97 | 27.97 | -0.07% | |
| 27.99 | 27.99 | 27.99 | 27.99 | -1.03% | |
| 28.12 | 28.30 | 28.12 | 28.28 | -2.15% | |
| 28.95 | 28.96 | 28.90 | 28.90 | +1.23% | |
| 28.55 | 28.55 | 28.55 | 28.55 | -2.13% | |
| 29.17 | 29.17 | 29.17 | 29.17 | -0.27% | |
| 29.25 | 29.25 | 29.25 | 29.25 | +0.41% | |
| 29.13 | 29.13 | 29.13 | 29.13 | +1.53% | |
| 28.69 | 28.69 | 28.69 | 28.69 | +0.63% | |
| 28.40 | 28.51 | 28.40 | 28.51 | +0.49% | |
| 28.37 | 28.37 | 28.37 | 28.37 | -0.39% | |
| 28.48 | 28.48 | 28.48 | 28.48 | -0.35% | |
| 28.61 | 28.62 | 28.56 | 28.58 | -0.56% | |
| 28.74 | 28.74 | 28.74 | 28.74 | +0.45% | |
| 28.58 | 28.71 | 28.58 | 28.61 | -0.03% | |
| 28.62 | 28.62 | 28.62 | 28.62 | +1.74% | |
| 28.36 | 28.36 | 28.13 | 28.13 | -1.68% | |
| 28.61 | 28.61 | 28.61 | 28.61 | +0.88% | |
| 28.36 | 28.36 | 28.36 | 28.36 | +0.78% | |
| 28.14 | 28.14 | 28.14 | 28.14 | +0.86% | |
| 28.27 | 28.27 | 27.85 | 27.90 | -2.69% | |
| 28.65 | 28.67 | 28.65 | 28.67 | +1.06% | |
| 28.57 | 28.57 | 28.36 | 28.37 | -0.07% | |
| 28.48 | 28.48 | 28.39 | 28.39 | +0.32% | |
| 28.30 | 28.30 | 28.30 | 28.30 | +1.47% | |
| 28.50 | 28.50 | 27.89 | 27.89 | +0.32% | |
| 27.90 | 27.90 | 27.80 | 27.80 | -0.54% | |
| 27.98 | 27.98 | 27.90 | 27.95 | +0.72% | |
| 27.87 | 27.87 | 27.75 | 27.75 | -1.32% | |
| 28.13 | 28.23 | 28.12 | 28.12 | -0.35% | |
| 28.29 | 28.29 | 28.22 | 28.22 | +2.69% | |
| 27.34 | 27.59 | 27.34 | 27.48 | +0.62% | |
| 27.32 | 27.32 | 27.31 | 27.31 | +0.85% | |
| 26.83 | 27.08 | 26.83 | 27.08 | +4.39% | |
| 25.94 | 25.94 | 25.94 | 25.94 | -2.26% | |
| 26.50 | 26.54 | 26.45 | 26.54 | -1.78% | |
| 26.88 | 27.02 | 26.88 | 27.02 | +0.30% | |
| 26.94 | 26.94 | 26.94 | 26.94 | -1.89% | |
| 27.46 | 27.46 | 27.46 | 27.46 | -0.76% | |
| 27.79 | 27.79 | 27.67 | 27.67 | -0.68% | |
| 27.58 | 27.86 | 27.58 | 27.86 | +3.26% | |
| 27.15 | 27.15 | 26.97 | 26.98 | +0.45% | |
| 26.89 | 26.93 | 26.86 | 26.86 | -1.36% | |
| 27.28 | 27.30 | 27.23 | 27.23 | -2.26% | |
| 27.93 | 27.93 | 27.86 | 27.86 | -0.14% | |
| 27.90 | 27.90 | 27.90 | 27.90 | +1.49% | |
| 27.73 | 27.73 | 27.49 | 27.49 | -3.41% | |
| 28.46 | 28.46 | 28.46 | 28.46 | +0.14% | |
| 28.42 | 28.42 | 28.42 | 28.42 | +0.85% | |
| 27.96 | 28.18 | 27.80 | 28.18 | +0.75% | |
| 28.07 | 28.07 | 27.97 | 27.97 | -2.98% | |
| 28.54 | 28.83 | 28.54 | 28.83 | +3.52% | |
| 27.78 | 27.85 | 27.65 | 27.85 | -1.59% | |
| 28.30 | 28.30 | 28.30 | 28.30 | -2.88% | |
| 29.22 | 29.23 | 29.14 | 29.14 | +1.43% | |
| 28.48 | 28.73 | 28.44 | 28.73 | +0.35% | |
| 28.63 | 28.63 | 28.63 | 28.63 | -1.00% | |
| 29.01 | 29.01 | 28.92 | 28.92 | +1.12% | |
| 28.75 | 28.75 | 28.58 | 28.60 | -0.21% | |
| 28.92 | 28.92 | 28.66 | 28.66 | -5.35% | |
| 30.28 | 30.28 | 30.28 | 30.28 | +0.46% | |
| 30.13 | 30.25 | 30.13 | 30.14 | +3.11% | |
| 29.23 | 29.23 | 29.23 | 29.23 | -0.14% | |
| 29.27 | 29.27 | 29.27 | 29.27 | -1.38% | |
| 29.76 | 29.76 | 29.65 | 29.68 | +3.16% | |
| 28.77 | 28.77 | 28.77 | 28.77 | +0.52% | |
| 27.97 | 28.62 | 27.97 | 28.62 | +4.15% | |
| 27.48 | 27.48 | 27.48 | 27.48 | -1.58% | |
| 27.92 | 27.92 | 27.92 | 27.92 | -0.18% | |
| 27.97 | 27.97 | 27.97 | 27.97 | +1.86% | |
| 27.84 | 27.84 | 27.46 | 27.46 | -6.63% | |
| 29.41 | 29.41 | 29.41 | 29.41 | -1.01% | |
| 29.71 | 29.71 | 29.71 | 29.71 | -1.26% | |
| 30.00 | 30.09 | 30.00 | 30.09 | +1.04% | |
| 29.68 | 29.86 | 29.68 | 29.78 | +2.09% | |
| 29.18 | 29.18 | 29.17 | 29.17 | +0.17% | |
| 28.96 | 29.12 | 28.80 | 29.12 | +0.21% | |
| 29.07 | 29.07 | 29.06 | 29.06 | +0.10% | |
| 28.66 | 29.04 | 28.66 | 29.03 | +3.86% | |
| 27.95 | 27.95 | 27.95 | 27.95 | -0.25% | |
| 28.02 | 28.02 | 28.02 | 28.02 | +0.76% | |
| 27.81 | 27.81 | 27.81 | 27.81 | +1.91% | |
| 27.29 | 27.29 | 27.29 | 27.29 | -1.09% | |
| 27.59 | 27.59 | 27.59 | 27.59 | -0.43% | |
| 27.71 | 27.71 | 27.71 | 27.71 | -3.31% | |
| 28.44 | 28.72 | 28.44 | 28.66 | +0.46% | |
| 28.53 | 28.53 | 28.53 | 28.53 | +2.15% | |
| 27.85 | 27.98 | 27.83 | 27.93 | -3.16% | |
| 28.84 | 28.84 | 28.84 | 28.84 | +0.17% | |
| 28.79 | 28.79 | 28.79 | 28.79 | +1.62% | |
| 28.23 | 28.33 | 28.23 | 28.33 | -1.15% | |
| 28.46 | 28.66 | 28.46 | 28.66 | +3.39% | |
| 27.72 | 27.72 | 27.72 | 27.72 | +1.72% | |
| 27.25 | 27.25 | 27.25 | 27.25 | -0.04% | |
| 27.26 | 27.26 | 27.26 | 27.26 | +0.29% | |
| 26.99 | 27.18 | 26.98 | 27.18 | +2.07% | |
| 26.63 | 26.63 | 26.63 | 26.63 | -0.26% | |
| 26.75 | 26.76 | 26.70 | 26.70 | -1.00% | |
| 26.98 | 26.98 | 26.97 | 26.97 | -0.15% | |
| 27.01 | 27.01 | 27.01 | 27.01 | +2.31% | |
| 26.75 | 26.75 | 26.40 | 26.40 | -1.71% | |
| 26.86 | 26.86 | 26.86 | 26.86 | +1.70% | |
| 26.41 | 26.41 | 26.41 | 26.41 | -1.09% | |
| 26.70 | 26.70 | 26.70 | 26.70 | -0.63% | |
| 27.06 | 27.07 | 26.87 | 26.87 | +1.70% | |
| 26.42 | 26.42 | 26.42 | 26.42 | +0.46% | |
| 26.29 | 26.30 | 26.29 | 26.30 | +0.04% | |
| 26.29 | 26.29 | 26.29 | 26.29 | +1.74% | |
| 25.84 | 25.90 | 25.83 | 25.84 | +0.70% | |
| 25.66 | 25.66 | 25.66 | 25.66 | +0.35% | |
| 25.57 | 25.57 | 25.57 | 25.57 | -0.08% | |
| 25.47 | 25.59 | 25.47 | 25.59 | +6.36% | |
| 24.06 | 24.06 | 24.06 | 24.06 | -0.37% | |
| 26.38 | 26.38 | 24.15 | 24.15 | +0.75% | |
| 23.97 | 23.97 | 23.97 | 23.97 | -1.20% | |
| 24.26 | 24.26 | 24.26 | 24.26 | +0.92% | |
| 24.04 | 24.04 | 24.04 | 24.04 | +3.71% | |
| 23.18 | 23.18 | 23.18 | 23.18 | -1.02% | |
| 23.46 | 23.46 | 23.42 | 23.42 | -1.68% | |
| 26.12 | 26.12 | 23.82 | 23.82 | -2.50% | |
| 24.43 | 24.43 | 24.43 | 24.43 | +1.71% | |
| 24.11 | 24.11 | 24.02 | 24.02 | -1.56% | |
| 24.50 | 24.50 | 24.40 | 24.40 | +3.21% | |
| 23.64 | 23.64 | 23.64 | 23.64 | -3.11% | |
| 24.13 | 24.40 | 24.13 | 24.40 | -0.73% | |
| 24.73 | 24.73 | 24.58 | 24.58 | -1.44% | |
| 24.99 | 24.99 | 24.94 | 24.94 | +0.65% | |
| 24.25 | 24.78 | 24.25 | 24.78 | +3.42% | |
| 24.12 | 24.12 | 23.96 | 23.96 | -1.07% | |
| 24.71 | 24.71 | 24.20 | 24.22 | — |