Templeton Emerging Markets Inv Trust (TEM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Templeton Emerging Markets Inv Trust

Date Open High Low Close* Volume
08/04/2025 156.40p 158.60p 154.96p 156.40p 1749885
07/04/2025 155.00p 160.80p 148.20p 154.60p 2356107
04/04/2025 165.80p 166.00p 156.60p 158.80p 2563257
03/04/2025 167.20p 167.80p 163.64p 164.40p 1427158
02/04/2025 171.60p 172.00p 168.60p 171.00p 927841
01/04/2025 171.00p 171.80p 170.12p 171.80p 1057708
31/03/2025 170.20p 171.60p 167.80p 169.60p 1013964
28/03/2025 173.80p 174.20p 171.11p 171.80p 971101
27/03/2025 174.80p 175.00p 173.18p 174.00p 1124843
26/03/2025 174.20p 175.60p 173.80p 174.40p 1235312
25/03/2025 174.60p 175.00p 173.82p 174.60p 1451316
24/03/2025 174.80p 175.60p 173.00p 175.00p 1503406
21/03/2025 174.60p 174.80p 173.00p 173.40p 3525490
20/03/2025 175.60p 176.60p 174.40p 174.40p 2359583
19/03/2025 176.60p 176.60p 175.08p 175.60p 1775208
18/03/2025 174.80p 176.15p 174.32p 175.60p 1341055
17/03/2025 171.40p 174.48p 170.97p 174.40p 996559
14/03/2025 171.40p 173.20p 170.00p 172.80p 1228577
13/03/2025 170.00p 172.60p 169.94p 170.80p 1784446
12/03/2025 170.80p 172.80p 170.13p 172.20p 1208770
11/03/2025 172.40p 172.60p 170.10p 170.60p 1997390
10/03/2025 173.20p 173.20p 170.36p 172.00p 2056002
07/03/2025 171.80p 174.20p 171.80p 173.20p 1382098
06/03/2025 172.60p 173.80p 172.40p 173.20p 1147793
05/03/2025 171.00p 172.41p 169.98p 171.60p 1669023
04/03/2025 172.00p 173.60p 169.60p 170.40p 1943526
03/03/2025 173.40p 174.00p 172.00p 172.60p 1422057
28/02/2025 175.80p 175.80p 172.79p 173.00p 1772416
27/02/2025 178.00p 178.00p 174.27p 175.80p 1834880
26/02/2025 175.00p 177.20p 175.00p 176.60p 1510072
25/02/2025 174.00p 176.00p 174.00p 174.60p 1332956
24/02/2025 178.00p 178.80p 175.20p 175.60p 2339841
21/02/2025 177.40p 179.21p 177.40p 178.80p 2626412
20/02/2025 177.60p 178.20p 175.80p 177.80p 1434712
19/02/2025 175.60p 177.65p 175.60p 177.60p 1755107
18/02/2025 176.00p 177.29p 175.80p 176.00p 1727242
17/02/2025 173.40p 175.60p 172.60p 175.40p 2567020
14/02/2025 173.00p 173.60p 171.60p 172.60p 1460789
13/02/2025 171.80p 173.00p 170.28p 172.40p 1306233
12/02/2025 172.00p 173.00p 171.40p 171.60p 5680662
11/02/2025 172.40p 172.48p 170.78p 172.40p 3040504
10/02/2025 168.00p 173.00p 168.00p 172.60p 1644391
07/02/2025 171.00p 171.60p 170.40p 171.20p 4867181
06/02/2025 170.20p 171.09p 169.05p 170.40p 1316747
05/02/2025 169.80p 169.80p 168.00p 169.20p 1936995
04/02/2025 169.80p 170.20p 168.80p 169.20p 1115326
03/02/2025 170.20p 170.20p 166.60p 169.00p 1099692
31/01/2025 169.80p 171.80p 169.39p 170.80p 4271748
30/01/2025 169.80p 169.80p 168.24p 169.00p 1214361
29/01/2025 167.40p 169.60p 166.81p 168.40p 775288
28/01/2025 164.00p 166.80p 164.00p 166.40p 2492270
27/01/2025 170.60p 170.60p 164.60p 165.80p 1118200
24/01/2025 169.40p 171.00p 167.80p 168.60p 1003613
23/01/2025 167.80p 170.80p 167.80p 168.20p 1081872
22/01/2025 168.40p 171.40p 167.40p 168.60p 1451276
21/01/2025 169.60p 171.00p 168.40p 168.40p 1302881
20/01/2025 167.20p 170.64p 167.20p 169.80p 982073
17/01/2025 167.00p 170.60p 167.00p 170.00p 1937089
16/01/2025 169.60p 169.60p 167.00p 169.00p 1193193
15/01/2025 166.00p 167.80p 165.20p 167.80p 1180405
14/01/2025 163.60p 165.45p 163.40p 165.40p 910788
13/01/2025 163.40p 164.20p 162.40p 164.20p 1299018
10/01/2025 162.60p 166.00p 162.60p 163.60p 1116584
09/01/2025 164.60p 165.54p 164.20p 164.80p 2409708
08/01/2025 162.80p 165.80p 162.80p 164.40p 1323590
07/01/2025 167.80p 167.80p 164.00p 164.80p 890405
06/01/2025 166.60p 167.80p 164.40p 166.20p 1471769
03/01/2025 165.40p 167.20p 163.40p 166.00p 594585
02/01/2025 163.60p 166.60p 161.40p 165.60p 547193
31/12/2024 164.00p 165.00p 162.40p 164.40p 469008
30/12/2024 165.00p 165.20p 162.80p 164.60p 882204
27/12/2024 165.80p 165.80p 164.40p 165.00p 651884
24/12/2024 165.60p 166.00p 164.40p 165.60p 173140
23/12/2024 165.80p 165.80p 163.49p 164.60p 789571
20/12/2024 163.60p 165.00p 162.90p 164.60p 4477762
19/12/2024 164.80p 165.00p 163.60p 164.40p 2069163
18/12/2024 167.00p 169.00p 166.80p 166.80p 911329
17/12/2024 169.80p 169.80p 166.20p 167.00p 1097240
16/12/2024 168.20p 170.00p 167.80p 168.60p 1046374
13/12/2024 168.60p 170.60p 168.17p 170.00p 869502
12/12/2024 167.80p 169.40p 166.68p 169.00p 1501343
11/12/2024 164.80p 167.40p 164.80p 167.20p 1886985
10/12/2024 167.20p 167.60p 166.38p 166.60p 1630739
09/12/2024 166.80p 169.07p 166.66p 168.00p 2247844
06/12/2024 167.60p 167.60p 165.80p 166.60p 1444266
05/12/2024 166.80p 167.86p 163.77p 166.20p 1230622
04/12/2024 165.00p 167.60p 164.84p 166.80p 1166197
03/12/2024 166.40p 168.40p 164.93p 165.60p 1279584
02/12/2024 165.00p 166.15p 164.76p 165.20p 2111636
29/11/2024 165.20p 165.20p 163.94p 165.20p 1059622
28/11/2024 166.00p 166.59p 164.60p 165.00p 1920467
27/11/2024 167.00p 167.40p 165.80p 166.00p 935866
26/11/2024 167.60p 167.60p 165.46p 167.20p 924856
25/11/2024 166.40p 167.80p 166.31p 167.80p 1429102
22/11/2024 165.20p 167.00p 165.20p 166.20p 1207143
21/11/2024 166.00p 166.00p 164.17p 164.60p 1699122
20/11/2024 166.40p 167.60p 164.80p 165.00p 923942
19/11/2024 168.40p 168.40p 165.04p 166.60p 1058569
18/11/2024 165.40p 167.60p 164.40p 166.60p 1008918
15/11/2024 164.20p 166.00p 164.20p 165.00p 1729898
14/11/2024 165.40p 165.81p 163.20p 165.00p 1207678
13/11/2024 165.60p 166.40p 164.60p 165.00p 901971
12/11/2024 167.00p 167.00p 165.40p 165.60p 859932
11/11/2024 168.40p 168.80p 167.26p 167.40p 933027
08/11/2024 169.00p 169.00p 166.54p 167.80p 875950
07/11/2024 166.60p 168.60p 166.60p 168.60p 2477597
06/11/2024 168.00p 168.99p 166.00p 166.60p 1429301
05/11/2024 166.60p 167.80p 165.44p 166.80p 1297554
04/11/2024 166.20p 166.80p 165.98p 166.80p 751740
01/11/2024 166.60p 166.60p 164.80p 166.60p 1152853
31/10/2024 165.40p 166.00p 164.40p 165.00p 987392
30/10/2024 165.40p 167.60p 164.40p 166.60p 724415
29/10/2024 167.80p 170.00p 166.49p 167.60p 2212365
28/10/2024 170.00p 170.00p 166.00p 168.00p 1613204
25/10/2024 166.20p 168.40p 164.60p 168.40p 1271954
24/10/2024 168.60p 168.60p 165.73p 166.60p 3030266
23/10/2024 166.80p 167.40p 165.75p 166.60p 1519606
22/10/2024 165.00p 167.00p 164.48p 166.80p 2005455
21/10/2024 165.40p 169.96p 165.40p 165.80p 1165748
18/10/2024 168.40p 168.57p 165.00p 168.00p 1415228
17/10/2024 167.80p 168.40p 166.59p 166.60p 562308
16/10/2024 167.20p 169.00p 166.64p 167.40p 1889639
15/10/2024 169.60p 169.60p 166.42p 166.60p 1255281
14/10/2024 169.60p 170.20p 168.20p 169.60p 2237926
11/10/2024 168.40p 169.80p 166.80p 169.40p 2274019
10/10/2024 168.20p 169.00p 167.60p 168.40p 2608836
09/10/2024 170.40p 171.00p 167.00p 168.20p 8296825
08/10/2024 173.80p 173.80p 169.60p 169.80p 1336519
07/10/2024 172.60p 175.20p 171.88p 174.60p 1327865
04/10/2024 172.60p 173.87p 171.40p 173.20p 1289858
03/10/2024 172.00p 173.40p 170.80p 172.20p 985374
02/10/2024 170.40p 172.66p 170.40p 172.00p 1568999
01/10/2024 170.00p 171.40p 168.39p 170.00p 602713
30/09/2024 170.80p 170.80p 168.40p 169.80p 2496936
27/09/2024 166.60p 170.20p 166.60p 169.20p 2150969
26/09/2024 163.20p 168.73p 163.20p 167.80p 1905526
25/09/2024 161.80p 162.60p 159.80p 162.60p 1945663
24/09/2024 160.20p 162.20p 158.42p 162.20p 1351947
23/09/2024 158.80p 159.20p 156.69p 158.60p 1045002
20/09/2024 158.60p 160.20p 157.60p 157.60p 7436043
19/09/2024 159.60p 160.00p 157.49p 157.60p 786370
18/09/2024 157.20p 158.20p 156.80p 157.60p 2389277
17/09/2024 158.80p 158.80p 156.80p 158.00p 2081525
16/09/2024 157.40p 159.80p 156.80p 158.00p 1340797
13/09/2024 158.00p 158.40p 156.40p 158.00p 1499567
12/09/2024 157.20p 158.47p 156.02p 157.20p 1734551
11/09/2024 156.80p 156.80p 155.00p 155.40p 859265
10/09/2024 156.80p 157.40p 155.00p 156.00p 1423644
09/09/2024 156.40p 157.20p 155.40p 156.20p 1801226
06/09/2024 159.20p 159.20p 155.00p 155.40p 1642918
05/09/2024 158.20p 158.80p 157.20p 158.00p 1305165
04/09/2024 158.40p 160.00p 157.71p 159.00p 2325491
03/09/2024 162.20p 163.40p 159.60p 159.60p 1662934
02/09/2024 162.40p 163.80p 160.45p 160.60p 585985
30/08/2024 161.80p 163.00p 161.19p 161.80p 1074665
29/08/2024 162.00p 162.60p 160.00p 162.60p 1394080
28/08/2024 162.80p 162.80p 160.20p 161.20p 1682523
27/08/2024 163.20p 164.20p 160.60p 161.80p 1212402
23/08/2024 163.40p 163.76p 161.80p 163.00p 1947124
22/08/2024 164.80p 165.00p 162.60p 163.00p 1140247
21/08/2024 165.00p 165.42p 164.40p 164.80p 1464110
20/08/2024 167.40p 167.40p 164.40p 165.40p 987864
19/08/2024 166.20p 166.20p 164.80p 165.20p 406384
16/08/2024 165.00p 165.80p 164.00p 165.20p 764696
15/08/2024 163.40p 164.60p 162.40p 164.00p 1014512
14/08/2024 162.40p 163.60p 162.08p 163.20p 872639
13/08/2024 162.60p 162.80p 160.75p 162.80p 1240718
12/08/2024 161.40p 162.80p 159.40p 162.60p 974013
09/08/2024 159.20p 161.40p 157.20p 161.40p 675836
08/08/2024 156.00p 160.80p 156.00p 160.80p 1591133
07/08/2024 157.20p 159.94p 156.01p 159.80p 1389780
06/08/2024 154.60p 156.40p 152.20p 155.60p 1942717
05/08/2024 154.60p 154.60p 150.00p 153.00p 1551551
02/08/2024 165.20p 165.20p 159.37p 160.20p 1706992
01/08/2024 165.00p 166.60p 163.60p 165.60p 1522663
31/07/2024 164.40p 165.00p 163.52p 165.00p 2038660
30/07/2024 163.00p 163.60p 162.00p 163.00p 1604619
29/07/2024 164.00p 164.53p 162.47p 163.00p 1491043
26/07/2024 162.00p 163.20p 161.43p 162.80p 1810489
25/07/2024 163.60p 164.24p 161.60p 162.60p 1312122
24/07/2024 166.00p 166.00p 163.00p 163.60p 733409
23/07/2024 167.00p 167.00p 163.20p 164.40p 1213112
22/07/2024 168.00p 168.00p 163.91p 164.20p 1055031
19/07/2024 165.40p 166.00p 162.80p 165.20p 1046074
18/07/2024 166.40p 167.20p 165.73p 166.00p 1353091
17/07/2024 165.60p 166.08p 164.53p 166.00p 961319
16/07/2024 166.60p 167.60p 164.00p 166.80p 1162866
15/07/2024 166.60p 167.00p 165.58p 167.00p 1469597
12/07/2024 166.80p 167.60p 165.60p 167.40p 2072343
11/07/2024 166.20p 168.00p 165.87p 168.00p 1804434
10/07/2024 165.00p 167.00p 165.00p 166.40p 1487682
09/07/2024 165.20p 165.40p 164.14p 165.40p 1228083
08/07/2024 164.00p 164.80p 163.54p 164.60p 1522497
05/07/2024 164.20p 165.00p 163.00p 164.40p 2405352
04/07/2024 162.20p 164.00p 160.20p 164.00p 1429416
03/07/2024 161.80p 162.00p 160.00p 162.00p 1870388
02/07/2024 160.20p 162.51p 159.60p 160.40p 1117850
01/07/2024 162.20p 162.80p 160.40p 161.40p 1301154
28/06/2024 160.80p 162.00p 159.60p 162.00p 1130211
27/06/2024 162.40p 162.40p 159.91p 161.00p 879651

*Close Price adjusted for both dividends and splits