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
02/02/2017 121.80p 123.10p 121.40p 123.00p 1857030
01/02/2017 123.00p 123.00p 122.00p 122.00p 878400
31/01/2017 123.10p 123.50p 122.22p 122.90p 2421205
30/01/2017 123.60p 123.60p 122.20p 122.70p 1737335
27/01/2017 122.80p 123.50p 122.70p 123.40p 1174570
26/01/2017 122.50p 123.60p 122.40p 122.80p 920815
25/01/2017 123.80p 123.80p 122.47p 123.00p 1752185
24/01/2017 123.00p 123.90p 122.27p 123.50p 975825
23/01/2017 122.90p 123.00p 121.74p 122.60p 787905
20/01/2017 123.00p 123.00p 122.21p 122.80p 930230
19/01/2017 123.00p 123.40p 121.80p 122.80p 1096155
18/01/2017 123.40p 123.40p 122.40p 123.30p 1866900
17/01/2017 124.00p 124.90p 122.10p 122.80p 1230060
16/01/2017 124.10p 125.00p 123.80p 124.70p 1232830
13/01/2017 124.20p 124.60p 123.35p 123.90p 1183030
12/01/2017 123.80p 123.80p 122.80p 123.50p 1498640
11/01/2017 122.90p 124.10p 122.60p 123.60p 2026340
10/01/2017 122.30p 123.40p 122.10p 123.30p 2274390
09/01/2017 121.20p 122.90p 120.80p 122.30p 1829335
06/01/2017 121.10p 121.20p 119.80p 121.10p 1419955
05/01/2017 119.70p 121.20p 119.70p 120.30p 979915
04/01/2017 120.40p 120.40p 119.33p 120.10p 945765
03/01/2017 118.40p 120.40p 118.40p 119.90p 1127700
30/12/2016 118.80p 119.50p 118.37p 119.10p 739185
29/12/2016 117.60p 118.80p 116.90p 118.70p 717420
28/12/2016 115.60p 117.50p 114.56p 117.50p 1102820
23/12/2016 115.00p 115.22p 114.60p 114.70p 252765
22/12/2016 114.90p 114.90p 114.00p 114.70p 3260465
21/12/2016 114.90p 114.90p 113.95p 114.80p 1103535
20/12/2016 114.70p 115.00p 113.70p 114.80p 1489700
19/12/2016 114.90p 114.90p 113.66p 114.50p 1412065
16/12/2016 115.00p 115.00p 113.60p 114.90p 3837775
15/12/2016 114.80p 115.00p 113.84p 114.90p 2758870
14/12/2016 115.00p 115.20p 114.20p 114.50p 1716565
13/12/2016 114.00p 115.20p 114.00p 114.90p 1046250
12/12/2016 115.60p 115.60p 114.20p 114.20p 2148740
09/12/2016 115.60p 115.60p 114.60p 115.50p 1230465
08/12/2016 114.70p 115.60p 114.20p 115.30p 1288795
07/12/2016 113.00p 114.70p 112.80p 114.60p 2977425
06/12/2016 111.40p 112.90p 111.40p 112.50p 1881485
05/12/2016 112.10p 112.20p 110.50p 112.20p 896175
02/12/2016 111.70p 112.20p 110.80p 112.00p 677425
01/12/2016 113.90p 114.00p 112.30p 112.80p 1756900
30/11/2016 113.30p 114.66p 113.11p 114.30p 1579105
29/11/2016 113.30p 114.00p 113.20p 113.40p 1438235
28/11/2016 113.40p 114.10p 112.80p 113.80p 1447425
25/11/2016 113.90p 114.00p 112.40p 113.60p 1006345
24/11/2016 113.30p 113.70p 112.60p 112.90p 774945
23/11/2016 113.50p 114.65p 113.30p 113.60p 1035975
22/11/2016 113.80p 114.00p 113.00p 113.80p 3877540
21/11/2016 113.00p 113.80p 112.19p 112.50p 1027310
18/11/2016 112.10p 113.40p 111.30p 113.20p 2672695
17/11/2016 111.70p 113.10p 111.40p 112.90p 1491115
16/11/2016 113.50p 113.50p 111.40p 112.00p 1142110
15/11/2016 113.20p 113.50p 111.32p 113.00p 2757020
14/11/2016 112.90p 113.10p 111.34p 111.80p 1455195
11/11/2016 115.40p 115.76p 110.82p 111.80p 4693995
10/11/2016 118.70p 119.23p 115.24p 115.30p 3535705
09/11/2016 118.40p 118.89p 117.40p 118.00p 3017890
08/11/2016 121.50p 121.90p 120.40p 121.40p 1158515
07/11/2016 118.90p 121.90p 118.90p 121.60p 1664490
04/11/2016 120.00p 120.00p 116.90p 117.90p 1169660
03/11/2016 120.30p 121.50p 119.60p 119.60p 1294050
02/11/2016 121.40p 121.90p 120.20p 120.80p 1747595
01/11/2016 122.10p 123.00p 121.68p 122.10p 2387155
31/10/2016 122.00p 123.00p 121.70p 122.40p 2160815
28/10/2016 122.90p 123.50p 122.00p 123.00p 1337085
27/10/2016 123.40p 123.51p 122.00p 123.00p 1688490
26/10/2016 124.20p 124.50p 123.00p 123.30p 1375660
25/10/2016 124.70p 125.00p 123.70p 124.30p 2716745
24/10/2016 125.00p 125.30p 124.40p 124.90p 1060300
21/10/2016 123.90p 124.83p 123.25p 124.50p 814730
20/10/2016 124.00p 124.40p 122.40p 123.70p 2850425
19/10/2016 122.30p 123.90p 122.10p 123.90p 1522445
18/10/2016 120.70p 122.90p 120.70p 122.40p 1852395
17/10/2016 120.00p 121.50p 120.00p 121.00p 2652785
14/10/2016 120.20p 121.40p 120.20p 120.80p 1814915
13/10/2016 121.00p 121.30p 119.90p 120.20p 2037585
12/10/2016 122.40p 122.60p 120.97p 121.60p 3323425
11/10/2016 122.20p 122.90p 121.83p 122.80p 1543585
10/10/2016 120.90p 123.16p 120.90p 122.60p 2059175
07/10/2016 119.80p 122.30p 119.80p 121.30p 2325995
06/10/2016 118.70p 119.60p 118.50p 119.20p 1810555
05/10/2016 118.50p 119.20p 118.10p 118.80p 1862190
04/10/2016 117.80p 120.30p 117.80p 118.40p 3679470
03/10/2016 114.90p 117.80p 114.90p 117.80p 2524370
30/09/2016 114.70p 115.40p 114.17p 115.10p 2983915
29/09/2016 115.50p 116.01p 114.70p 115.60p 3906065
28/09/2016 114.70p 115.75p 114.70p 115.10p 1759985
27/09/2016 115.00p 115.90p 114.80p 115.00p 1362375
26/09/2016 115.20p 115.80p 114.70p 115.00p 1028965
23/09/2016 116.70p 116.70p 115.60p 116.60p 2808520
22/09/2016 115.30p 116.16p 115.20p 115.80p 8501880
21/09/2016 116.00p 116.00p 115.15p 115.80p 2280565
20/09/2016 115.80p 115.80p 115.02p 115.70p 2240630
19/09/2016 114.00p 115.80p 114.00p 115.70p 2528040
16/09/2016 112.60p 113.70p 112.04p 113.50p 6082835
15/09/2016 113.20p 113.20p 111.54p 112.90p 2628065
14/09/2016 112.40p 113.20p 112.00p 112.70p 1178215
13/09/2016 112.20p 113.10p 111.01p 112.90p 1463345
12/09/2016 112.00p 112.45p 110.21p 111.70p 2166455
09/09/2016 115.40p 115.88p 113.70p 114.00p 1124605
08/09/2016 115.00p 116.30p 114.90p 115.90p 1402800
07/09/2016 114.80p 116.00p 114.60p 115.70p 1775680
06/09/2016 115.80p 116.00p 114.60p 114.70p 1997465
05/09/2016 115.30p 116.00p 115.00p 115.70p 1690430
02/09/2016 112.90p 116.10p 112.70p 114.60p 2112100
01/09/2016 113.90p 114.00p 112.80p 113.00p 1132855
31/08/2016 114.00p 114.26p 113.50p 113.80p 1286030
30/08/2016 114.10p 114.70p 113.60p 114.30p 1403970
26/08/2016 113.50p 113.80p 112.10p 113.80p 1283025
25/08/2016 113.90p 113.90p 112.20p 113.00p 2703835
24/08/2016 114.30p 114.60p 113.03p 113.30p 896000
23/08/2016 115.70p 115.70p 114.39p 114.60p 1106855
22/08/2016 115.30p 115.95p 114.43p 115.10p 1190270
19/08/2016 115.80p 116.40p 115.20p 116.40p 1352490
18/08/2016 115.30p 116.19p 115.20p 116.00p 1120905
17/08/2016 116.40p 116.48p 115.30p 115.90p 1421105
16/08/2016 117.00p 117.86p 116.00p 116.30p 1428315
15/08/2016 116.40p 117.78p 116.08p 117.30p 834250
12/08/2016 115.30p 116.50p 114.70p 116.40p 1361790
11/08/2016 114.60p 115.93p 114.34p 115.90p 906950
10/08/2016 114.00p 115.50p 114.00p 115.00p 1299220
09/08/2016 114.50p 115.40p 113.60p 115.20p 1909745
08/08/2016 114.00p 114.90p 113.00p 113.60p 1502680
05/08/2016 112.40p 113.90p 111.70p 113.20p 1820440
04/08/2016 110.00p 112.00p 109.67p 111.80p 2055285
03/08/2016 109.80p 110.60p 109.60p 110.00p 1328560
02/08/2016 111.30p 111.94p 110.00p 110.60p 1723775
01/08/2016 111.30p 112.40p 111.00p 111.60p 1482325
29/07/2016 111.20p 111.60p 110.60p 111.20p 746985
28/07/2016 110.60p 112.20p 110.60p 111.80p 976625
27/07/2016 110.50p 112.20p 110.10p 110.70p 1304170
26/07/2016 109.60p 111.20p 109.55p 111.20p 1123825
25/07/2016 109.60p 110.40p 109.20p 110.30p 1209600
22/07/2016 109.40p 109.60p 108.50p 109.30p 1199975
21/07/2016 108.00p 109.20p 108.00p 109.10p 1429815
20/07/2016 107.50p 109.40p 107.50p 109.00p 2291400
19/07/2016 107.40p 108.44p 106.86p 108.00p 965620
18/07/2016 107.20p 108.00p 106.40p 107.30p 1410405
15/07/2016 106.40p 106.90p 105.60p 106.80p 1989015
14/07/2016 105.70p 107.40p 105.70p 107.10p 1846810
13/07/2016 106.20p 106.60p 105.80p 106.10p 3868245
12/07/2016 106.40p 107.30p 106.40p 107.00p 1679510
11/07/2016 105.50p 107.50p 105.50p 106.80p 2117645
08/07/2016 105.30p 106.10p 104.00p 105.60p 1542055
07/07/2016 104.10p 106.00p 103.88p 105.60p 2716390
06/07/2016 103.70p 104.60p 103.00p 104.60p 3585465
05/07/2016 103.60p 104.00p 102.00p 103.70p 5007935
04/07/2016 103.10p 103.30p 102.40p 102.90p 3717445
01/07/2016 101.40p 103.00p 101.20p 102.30p 1469145
30/06/2016 99.52p 101.40p 99.00p 101.20p 2405305
29/06/2016 97.70p 99.71p 97.70p 99.00p 2176575
28/06/2016 96.00p 97.58p 95.98p 97.06p 2199435
27/06/2016 95.00p 96.08p 94.00p 95.00p 3150785
24/06/2016 92.00p 96.00p 91.82p 94.60p 3634005
23/06/2016 93.60p 94.12p 92.94p 94.12p 1526170
22/06/2016 92.14p 93.76p 92.14p 93.76p 1513450
21/06/2016 92.40p 93.00p 91.72p 92.84p 770745
20/06/2016 92.68p 93.00p 91.72p 92.80p 933390
17/06/2016 92.00p 92.78p 91.14p 92.56p 3548790
16/06/2016 91.18p 92.18p 90.52p 92.10p 3345085
15/06/2016 92.20p 93.14p 91.86p 93.14p 2087230
14/06/2016 91.90p 92.79p 91.50p 92.40p 1959795
13/06/2016 93.00p 93.30p 92.60p 92.80p 1359790
10/06/2016 94.00p 94.04p 93.20p 93.90p 864065
09/06/2016 93.94p 94.78p 93.73p 94.78p 1086515
08/06/2016 92.98p 94.22p 92.96p 93.80p 975280
07/06/2016 92.80p 93.60p 92.68p 93.40p 1949185
06/06/2016 91.42p 93.16p 91.42p 93.14p 2161380
03/06/2016 90.90p 91.43p 90.53p 91.30p 2791150
02/06/2016 90.00p 91.00p 89.88p 90.70p 1578560
01/06/2016 89.60p 91.10p 88.92p 91.10p 2050180
31/05/2016 88.62p 89.40p 88.06p 89.40p 1354060
27/05/2016 87.60p 88.60p 87.60p 88.50p 1201695
26/05/2016 87.58p 88.06p 87.18p 88.00p 2567165
25/05/2016 87.02p 88.00p 87.02p 87.76p 1551195
24/05/2016 88.00p 88.00p 86.71p 87.00p 3118670
23/05/2016 87.84p 88.20p 87.42p 88.00p 1280405
20/05/2016 88.20p 88.20p 87.37p 87.94p 1941455
19/05/2016 88.36p 88.57p 87.24p 87.40p 1496740
18/05/2016 89.80p 89.80p 88.29p 88.88p 1430260
17/05/2016 89.80p 89.80p 88.94p 89.68p 1463430
16/05/2016 89.30p 89.77p 88.90p 89.20p 1153370
13/05/2016 89.16p 89.44p 89.02p 89.20p 1056705
12/05/2016 89.52p 90.21p 89.29p 89.70p 1191175
11/05/2016 89.74p 90.32p 89.60p 90.20p 1598860
10/05/2016 89.70p 89.70p 88.62p 89.40p 1140290
09/05/2016 89.20p 89.44p 88.74p 88.90p 1829095
06/05/2016 89.40p 89.48p 88.65p 89.00p 1786305
05/05/2016 89.22p 89.82p 88.99p 89.60p 1080025
04/05/2016 89.32p 89.94p 89.29p 89.90p 2098670
03/05/2016 90.78p 90.78p 89.30p 89.60p 1988295
29/04/2016 90.80p 90.84p 89.96p 90.10p 1805210
28/04/2016 90.96p 91.40p 90.52p 91.40p 1219165
27/04/2016 90.66p 91.62p 90.56p 91.50p 3867075
26/04/2016 91.38p 91.60p 90.70p 90.80p 2100335
25/04/2016 91.60p 92.00p 91.24p 91.34p 1170265
22/04/2016 91.84p 92.67p 91.56p 92.00p 1488885
21/04/2016 92.54p 93.21p 92.38p 93.00p 1879080

*Close Price adjusted for both dividends and splits