TEMX Historical Prices

BATS: TEMXTouchstoneDiversified Emerging MktsETFUSD

37.63+0.4509 (+1.21%)

At close: Oct 6, 11:07 AM ET · Delayed 15 min

TEMX price history

The price history for Touchstone Sands Capital Emerging Markets ex-China Growth (TEMX) on this page begins on March 3, 2025, when the stock closed at $24.08; it most recently closed at $38.80 on October 5, 2026. The highest price in this record is $40.16, reached on June 22, 2026; the latest close is 3.4% below that peak. In the last 12 months alone, TEMX has gained 35.2%.

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

TEMX returns

1 week

+2.31%

1 month

+0.37%

3 months

+3.49%

6 months

+28.71%

Year to date

+30.78%

1 year

+35.21%

TEMX price return, excluding dividends.

TEMX annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	30.99	38.80	40.16	28.33	+27.86%
2025*	24.08	30.34	30.52	21.89	+26.02%

TEMX daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	39.00	39.00	38.80	38.80	-0.95%	400
Oct 5, 2026	39.20	39.26	39.17	39.17	+2.70%	900
Oct 2, 2026	38.14	38.14	38.14	38.14	+1.54%	100
Oct 1, 2026	37.56	37.56	37.56	37.56	+0.34%	100
Sep 30, 2026	37.43	37.43	37.43	37.43	-1.29%	100
Sep 29, 2026	37.74	37.92	37.67	37.92	+0.83%	600
Sep 28, 2026	37.60	37.64	37.56	37.61	-1.98%	300
Sep 25, 2026	38.37	38.37	38.37	38.37	+1.50%	100
Sep 24, 2026	38.17	38.17	37.80	37.80	-1.09%	100
Sep 23, 2026	38.22	38.22	38.22	38.22	-1.62%	100
Sep 22, 2026	38.78	38.84	38.78	38.84	+0.71%	1.00K
Sep 21, 2026	38.03	38.57	38.03	38.57	+3.24%	300
Sep 18, 2026	37.36	37.36	37.36	37.36	+0.40%	100
Sep 17, 2026	37.21	37.21	37.21	37.21	+1.84%	100
Sep 16, 2026	36.54	36.54	36.54	36.54	+0.17%	100
Sep 15, 2026	36.47	36.47	36.47	36.47	-0.62%	100
Sep 14, 2026	36.70	36.70	36.70	36.70	-3.11%	100
Sep 11, 2026	37.88	37.88	37.88	37.88	+0.83%	200
Sep 10, 2026	37.63	37.66	37.57	37.57	-2.02%	600
Sep 9, 2026	38.34	38.34	38.34	38.34	-0.80%	100
Sep 8, 2026	38.65	38.65	38.65	38.65	+1.38%	100
Sep 4, 2026	37.99	38.12	37.99	38.12	+1.63%	800
Sep 3, 2026	37.51	37.51	37.51	37.51	+0.47%	100
Sep 2, 2026	37.34	37.34	37.34	37.34	+0.67%	100
Sep 1, 2026	37.09	37.09	37.09	37.09	-0.11%	100
Aug 31, 2026	37.13	37.13	37.13	37.13	-0.40%	100
Aug 28, 2026	37.28	37.28	37.28	37.28	-0.84%	100
Aug 27, 2026	37.58	37.67	37.58	37.59	+0.63%	1.70K
Aug 26, 2026	37.36	37.36	37.36	37.36	-0.20%	100
Aug 25, 2026	37.43	37.43	37.43	37.43	+2.31%	100
Aug 24, 2026	36.59	36.59	36.59	36.59	-1.64%	100
Aug 21, 2026	37.36	37.36	37.20	37.20	+0.74%	700
Aug 20, 2026	36.53	36.92	36.53	36.92	+1.13%	200
Aug 19, 2026	36.51	36.51	36.51	36.51	+0.66%	100
Aug 18, 2026	36.27	36.27	36.27	36.27	-3.26%	100
Aug 17, 2026	37.49	37.49	37.49	37.49	+0.42%	100
Aug 14, 2026	37.34	37.34	37.34	37.34	-0.03%	100
Aug 13, 2026	37.35	37.35	37.35	37.35	+1.24%	100
Aug 12, 2026	36.57	36.89	36.57	36.89	+1.89%	600
Aug 11, 2026	36.21	36.21	36.21	36.21	+1.68%	100
Aug 10, 2026	35.61	35.61	35.61	35.61	-0.43%	100
Aug 7, 2026	35.77	35.77	35.77	35.77	+0.22%	100
Aug 6, 2026	35.69	35.69	35.69	35.69	-1.86%	100
Aug 5, 2026	36.36	36.36	36.36	36.36	-0.41%	100
Aug 4, 2026	36.51	36.51	36.51	36.51	+2.68%	100
Aug 3, 2026	35.56	35.56	35.56	35.56	+0.66%	100
Jul 31, 2026	35.33	35.33	35.33	35.33	+1.29%	100
Jul 30, 2026	34.88	34.88	34.88	34.88	+4.54%	100
Jul 29, 2026	34.05	34.05	33.36	33.36	-2.91%	300
Jul 28, 2026	34.36	34.36	34.36	34.36	-1.81%	100
Jul 27, 2026	34.99	34.99	34.99	34.99	+0.48%	100
Jul 24, 2026	34.83	34.83	34.83	34.83	-2.29%	100
Jul 23, 2026	35.80	35.80	35.64	35.64	-1.29%	100
Jul 22, 2026	36.10	36.11	36.10	36.11	-0.86%	100
Jul 21, 2026	36.42	36.42	36.42	36.42	+3.02%	100
Jul 20, 2026	35.35	35.35	35.35	35.35	-0.08%	100
Jul 17, 2026	35.38	35.38	35.38	35.38	-0.66%	100
Jul 16, 2026	35.62	35.62	35.62	35.62	-2.50%	100
Jul 15, 2026	36.53	36.53	36.53	36.53	-0.54%	100
Jul 14, 2026	36.73	36.73	36.73	36.73	+1.69%	100
Jul 13, 2026	36.12	36.12	36.12	36.12	-4.20%	100
Jul 10, 2026	37.11	37.71	37.11	37.71	+0.48%	700
Jul 9, 2026	37.40	37.53	37.40	37.53	+0.87%	200
Jul 8, 2026	36.87	37.20	36.57	37.20	-0.76%	2.10K
Jul 7, 2026	37.49	37.49	37.49	37.49	-1.94%	100
Jul 6, 2026	37.89	38.50	37.89	38.23	+1.56%	1.80K
Jul 2, 2026	38.14	38.14	37.51	37.64	-0.82%	1.20K
Jul 1, 2026	37.85	38.36	37.85	37.96	-1.44%	1.80K
Jun 30, 2026	38.00	38.51	38.00	38.51	+1.35%	1.20K
Jun 29, 2026	37.80	38.00	37.80	38.00	-1.33%	100
Jun 26, 2026	38.13	38.51	38.13	38.51	-0.19%	700
Jun 25, 2026	38.60	38.60	38.58	38.58	+1.32%	300
Jun 24, 2026	38.08	38.08	38.08	38.08	+0.68%	100
Jun 23, 2026	37.82	37.82	37.82	37.82	-5.63%	100
Jun 22, 2026	40.16	40.16	40.08	40.08	+1.72%	200
Jun 18, 2026	39.41	39.41	39.41	39.41	+3.78%	100
Jun 17, 2026	38.69	38.69	37.97	37.97	+0.64%	300
Jun 16, 2026	38.24	38.24	37.73	37.73	-1.07%	200
Jun 15, 2026	38.14	38.14	38.14	38.14	+3.82%	0
Jun 12, 2026	36.67	36.73	36.67	36.73	+0.52%	200
Jun 11, 2026	35.52	36.55	35.48	36.55	+5.12%	300
Jun 10, 2026	35.44	35.44	34.77	34.77	-2.26%	1.30K
Jun 9, 2026	36.42	36.42	35.57	35.57	+0.02%	500
Jun 8, 2026	35.75	35.75	35.52	35.56	+2.34%	600
Jun 5, 2026	34.75	34.75	34.75	34.75	-7.42%	100
Jun 4, 2026	37.53	37.53	37.53	37.53	-0.89%	100
Jun 3, 2026	38.17	38.17	37.87	37.87	-1.00%	200
Jun 2, 2026	38.25	38.25	38.25	38.25	-0.17%	100
Jun 1, 2026	38.32	38.32	38.32	38.32	+2.62%	100
May 29, 2026	37.20	37.34	37.20	37.34	-0.28%	6.80K
May 28, 2026	37.42	37.44	37.42	37.44	+0.31%	300
May 27, 2026	37.21	37.32	37.21	37.32	+0.84%	1.00K
May 26, 2026	37.01	37.01	37.01	37.01	+4.09%	0
May 22, 2026	35.56	35.56	35.56	35.56	-0.88%	100
May 21, 2026	35.87	35.87	35.87	35.87	+2.02%	100
May 20, 2026	34.90	35.16	34.90	35.16	+2.43%	300
May 19, 2026	33.89	34.33	33.89	34.33	-1.51%	300
May 18, 2026	35.03	35.03	34.76	34.85	-0.31%	1.10K
May 15, 2026	34.78	34.96	34.78	34.96	-3.33%	300
May 14, 2026	36.17	36.17	36.13	36.17	+1.24%	1.10K
May 13, 2026	35.73	35.73	35.73	35.73	+1.90%	100
May 12, 2026	35.06	35.06	35.06	35.06	-4.12%	100
May 11, 2026	36.57	36.57	36.57	36.57	-0.40%	100
May 8, 2026	36.71	36.71	36.71	36.71	+2.01%	100
May 7, 2026	35.99	35.99	35.99	35.99	-1.34%	100
May 6, 2026	36.48	36.48	36.48	36.48	+3.56%	0
May 5, 2026	35.22	35.22	35.22	35.22	+2.34%	100
May 4, 2026	34.42	34.42	34.42	34.42	+0.34%	100
May 1, 2026	33.70	34.55	33.68	34.31	+0.70%	2.20K
Apr 30, 2026	34.07	34.07	34.07	34.07	+2.06%	0
Apr 29, 2026	33.42	33.42	33.38	33.38	-0.38%	200
Apr 28, 2026	33.50	33.50	33.50	33.50	-1.50%	0
Apr 27, 2026	34.03	34.03	34.01	34.01	+0.71%	300
Apr 24, 2026	33.77	33.77	33.77	33.77	+2.12%	100
Apr 23, 2026	33.41	33.41	33.07	33.07	-1.68%	900
Apr 22, 2026	33.61	33.64	33.61	33.64	+1.62%	100
Apr 21, 2026	33.10	33.10	33.10	33.10	-1.08%	100
Apr 20, 2026	33.43	33.46	33.43	33.46	-0.41%	600
Apr 17, 2026	33.60	33.60	33.60	33.60	+1.49%	200
Apr 16, 2026	33.11	33.11	33.11	33.11	+0.34%	100
Apr 15, 2026	32.99	32.99	32.99	32.99	+0.39%	100
Apr 14, 2026	32.86	32.86	32.86	32.86	+1.86%	100
Apr 13, 2026	32.26	32.26	32.26	32.26	+1.00%	200
Apr 10, 2026	31.86	32.01	31.86	31.95	+0.62%	900
Apr 9, 2026	31.63	31.75	31.63	31.75	-0.58%	100
Apr 8, 2026	32.27	32.27	31.93	31.93	+5.95%	1.00K
Apr 7, 2026	29.91	30.54	29.91	30.14	+0.40%	800
Apr 6, 2026	29.43	30.02	29.43	30.02	+1.94%	1.00K
Apr 2, 2026	28.84	29.45	28.84	29.45	-1.74%	900
Apr 1, 2026	29.97	29.97	29.97	29.97	+1.25%	100
Mar 31, 2026	28.74	29.60	28.74	29.60	+4.51%	100
Mar 30, 2026	28.61	28.61	28.33	28.33	-1.64%	1.00K
Mar 27, 2026	28.94	28.94	28.80	28.80	-1.47%	300
Mar 26, 2026	29.32	29.32	29.23	29.23	-3.32%	400
Mar 25, 2026	30.23	30.23	30.23	30.23	+1.61%	100
Mar 24, 2026	29.66	29.75	29.66	29.75	-1.80%	300
Mar 23, 2026	30.20	30.30	30.08	30.30	+3.19%	600
Mar 20, 2026	29.36	29.36	29.36	29.36	-4.77%	100
Mar 19, 2026	30.01	30.98	30.01	30.83	+1.42%	1.40K
Mar 18, 2026	30.79	30.79	30.40	30.40	-1.97%	600
Mar 17, 2026	30.48	31.07	30.48	31.01	+1.36%	800
Mar 16, 2026	30.54	30.59	30.54	30.59	+3.47%	100
Mar 13, 2026	29.57	29.57	29.57	29.57	-0.11%	100
Mar 12, 2026	29.60	29.60	29.60	29.60	-3.57%	100
Mar 11, 2026	30.78	30.78	30.70	30.70	+0.18%	200
Mar 10, 2026	30.64	30.64	30.64	30.64	+0.23%	100
Mar 9, 2026	30.57	30.57	30.57	30.57	+1.10%	100
Mar 6, 2026	30.67	30.77	30.24	30.24	-2.26%	700
Mar 5, 2026	30.72	31.00	29.90	30.94	-0.88%	2.00K
Mar 4, 2026	30.74	31.21	30.74	31.21	+1.41%	1.20K
Mar 3, 2026	31.08	31.31	30.63	30.78	-5.56%	3.00K
Mar 2, 2026	32.43	32.59	32.25	32.59	-1.54%	1.70K
Feb 27, 2026	32.81	33.15	32.79	33.10	+0.15%	500
Feb 26, 2026	33.05	33.05	33.05	33.05	-0.75%	100
Feb 25, 2026	33.27	33.30	33.26	33.30	+0.19%	200
Feb 24, 2026	33.24	33.24	33.24	33.24	+1.94%	100
Feb 23, 2026	32.68	32.68	32.61	32.61	-1.54%	400
Feb 20, 2026	32.42	33.12	32.42	33.12	+1.97%	600
Feb 19, 2026	32.54	32.54	32.32	32.48	-0.54%	4.60K
Feb 18, 2026	32.65	32.65	32.65	32.65	+1.08%	100
Feb 17, 2026	32.40	32.40	32.30	32.30	-0.46%	1.70K
Feb 13, 2026	32.31	32.45	32.31	32.45	+0.46%	400
Feb 12, 2026	32.41	32.41	32.30	32.30	-0.70%	2.30K
Feb 11, 2026	32.53	32.53	32.53	32.53	+0.95%	100
Feb 10, 2026	32.21	32.34	32.21	32.23	+0.44%	700
Feb 9, 2026	32.09	32.09	32.09	32.09	+1.05%	100
Feb 6, 2026	31.75	31.75	31.75	31.75	+2.31%	0
Feb 5, 2026	31.22	31.22	31.04	31.04	-0.82%	200
Feb 4, 2026	31.37	31.37	31.29	31.29	-1.42%	300
Feb 3, 2026	31.74	31.74	31.74	31.74	-0.01%	100
Feb 2, 2026	31.75	31.75	31.75	31.75	+0.93%	100
Jan 30, 2026	31.45	31.45	31.45	31.45	-1.13%	100
Jan 29, 2026	31.81	31.81	31.81	31.81	-1.11%	100
Jan 28, 2026	32.21	32.21	32.17	32.17	+0.36%	300
Jan 27, 2026	31.97	32.06	31.97	32.06	+2.03%	300
Jan 26, 2026	31.42	31.42	31.42	31.42	+0.14%	100
Jan 23, 2026	31.38	31.38	31.38	31.38	+0.33%	100
Jan 22, 2026	31.27	31.27	31.27	31.27	+1.03%	100
Jan 21, 2026	30.95	31.21	30.89	30.95	+1.63%	1.40K
Jan 20, 2026	30.56	30.56	30.46	30.46	-1.83%	200
Jan 16, 2026	31.02	31.02	31.02	31.02	-0.22%	100
Jan 15, 2026	31.27	31.59	31.09	31.09	+1.21%	1.30K
Jan 14, 2026	30.72	30.72	30.72	30.72	+0.00%	0
Jan 13, 2026	30.72	30.72	30.72	30.72	-1.14%	0
Jan 12, 2026	31.07	31.07	31.07	31.07	+0.25%	100
Jan 9, 2026	30.99	30.99	30.99	30.99	-0.06%	100
Jan 8, 2026	31.01	31.01	31.01	31.01	-0.50%	0
Jan 7, 2026	31.17	31.17	31.17	31.17	-0.58%	100
Jan 6, 2026	31.35	31.35	31.35	31.35	+1.32%	100
Jan 5, 2026	30.94	30.94	30.94	30.94	+1.98%	100
Jan 2, 2026	30.34	30.34	30.34	30.34	+2.28%	100
Dec 31, 2025	29.67	29.67	29.67	29.67	-0.05%	100
Dec 30, 2025	29.68	29.68	29.68	29.68	-0.65%	100
Dec 29, 2025	29.87	29.87	29.87	29.87	+0.19%	100
Dec 26, 2025	29.82	29.82	29.82	29.82	+1.02%	0
Dec 24, 2025	29.52	29.52	29.52	29.52	+0.02%	0
Dec 23, 2025	29.51	29.51	29.51	29.51	+0.64%	100
Dec 22, 2025	29.32	29.32	29.32	29.32	+0.49%	100
Dec 19, 2025	29.18	29.18	29.18	29.18	-0.14%	0
Dec 18, 2025	28.99	29.33	28.99	29.22	+2.30%	1.80K
Dec 17, 2025	28.56	28.56	28.56	28.56	-0.97%	0
Dec 16, 2025	28.84	28.84	28.84	28.84	-1.32%	0
Dec 15, 2025	29.30	30.00	29.23	29.23	-0.15%	1.90K
Dec 12, 2025	29.27	29.27	29.27	29.27	-1.24%	0
Dec 11, 2025	29.64	29.64	29.64	29.64	-0.24%	0
Dec 10, 2025	29.71	29.71	29.71	29.71	+0.67%	100
Dec 9, 2025	29.50	29.51	29.50	29.51	+0.13%	1.70K
Dec 8, 2025	29.48	29.48	29.48	29.48	+0.01%	100
Dec 5, 2025	29.47	29.47	29.47	29.47	+0.04%	100
Dec 4, 2025	29.46	29.46	29.46	29.46	-0.15%	0
Dec 3, 2025	29.50	29.50	29.50	29.50	-0.06%	100
Dec 2, 2025	29.52	29.52	29.52	29.52	+0.71%	100
Dec 1, 2025	29.31	29.31	29.31	29.31	-0.71%	0
Nov 28, 2025	29.52	29.52	29.52	29.52	+0.43%	100
Nov 26, 2025	29.39	29.39	29.39	29.39	+0.42%	0
Nov 25, 2025	28.69	29.29	28.69	29.27	+1.43%	1.40K
Nov 24, 2025	28.86	28.86	28.86	28.86	+1.02%	0
Nov 21, 2025	28.57	28.57	28.57	28.57	-0.24%	0
Nov 20, 2025	29.02	29.02	28.64	28.64	-1.93%	100
Nov 19, 2025	29.18	29.20	29.18	29.20	+0.39%	200
Nov 18, 2025	29.02	29.18	29.02	29.09	-0.61%	2.40K
Nov 17, 2025	29.27	29.27	29.27	29.27	-0.01%	100
Nov 14, 2025	29.27	29.27	29.27	29.27	+0.25%	100
Nov 13, 2025	29.20	29.20	29.20	29.20	-1.57%	100
Nov 12, 2025	29.67	29.67	29.67	29.67	-0.27%	1.70K
Nov 11, 2025	29.75	29.75	29.75	29.75	-0.55%	100
Nov 10, 2025	29.91	29.91	29.91	29.91	+1.61%	0
Nov 7, 2025	29.44	29.44	29.44	29.44	-0.51%	100
Nov 6, 2025	29.59	29.59	29.59	29.59	-2.35%	100
Nov 5, 2025	30.11	30.44	30.11	30.30	+0.84%	2.50K
Nov 4, 2025	30.12	30.12	30.05	30.05	-1.46%	200
Nov 3, 2025	30.52	30.52	30.50	30.50	+0.89%	200
Oct 31, 2025	30.20	30.23	30.20	30.23	-0.10%	300
Oct 30, 2025	30.26	30.26	30.26	30.26	-0.67%	100
Oct 29, 2025	30.40	30.46	30.40	30.46	+0.29%	600
Oct 28, 2025	30.32	30.37	30.27	30.37	-0.24%	800
Oct 27, 2025	30.18	30.52	30.18	30.44	+1.56%	1.20K
Oct 24, 2025	29.98	29.98	29.98	29.98	+0.40%	100
Oct 23, 2025	29.86	29.86	29.86	29.86	+0.37%	0
Oct 22, 2025	29.75	29.75	29.75	29.75	-0.42%	100
Oct 21, 2025	29.87	29.87	29.87	29.87	-0.54%	100
Oct 20, 2025	30.03	30.03	30.03	30.03	+1.30%	100
Oct 17, 2025	29.57	29.65	29.57	29.65	+0.26%	200
Oct 16, 2025	29.57	29.57	29.57	29.57	-0.12%	100
Oct 15, 2025	29.61	29.61	29.61	29.61	+1.25%	0
Oct 14, 2025	29.24	29.24	29.24	29.24	-0.92%	100
Oct 13, 2025	29.51	29.51	29.51	29.51	+2.86%	100
Oct 10, 2025	28.69	28.69	28.69	28.69	—	100