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
25/08/2010 108.60p 108.70p 107.40p 107.80p 2929950
24/08/2010 110.60p 110.60p 108.20p 108.70p 821605
23/08/2010 109.50p 111.05p 109.45p 110.30p 949375
20/08/2010 109.60p 110.80p 109.10p 109.10p 1470705
19/08/2010 109.80p 111.80p 109.40p 109.80p 2357150
18/08/2010 109.60p 110.00p 109.40p 109.80p 726765
17/08/2010 109.00p 110.00p 108.60p 110.00p 1389785
16/08/2010 109.10p 109.14p 108.30p 108.70p 489725
13/08/2010 109.00p 109.03p 108.10p 108.90p 962490
12/08/2010 108.20p 108.88p 107.20p 108.30p 3809790
11/08/2010 109.20p 109.20p 107.80p 108.00p 3070040
10/08/2010 109.00p 109.70p 108.60p 109.30p 2136150
09/08/2010 109.50p 110.40p 109.30p 109.30p 2019895
06/08/2010 111.10p 111.30p 108.00p 108.00p 6067735
05/08/2010 111.10p 111.10p 110.35p 110.60p 1000195
04/08/2010 110.40p 111.32p 110.15p 110.20p 1654930
03/08/2010 112.20p 112.43p 110.50p 110.60p 1301210
02/08/2010 111.30p 113.70p 111.19p 112.40p 1288855
30/07/2010 111.20p 111.29p 110.00p 110.20p 1021195
29/07/2010 110.30p 111.60p 110.28p 110.60p 2905235
28/07/2010 111.90p 112.49p 109.70p 109.70p 2669750
27/07/2010 112.10p 112.55p 111.40p 111.40p 1174990
26/07/2010 111.60p 111.99p 110.92p 111.40p 3183730
23/07/2010 111.10p 111.91p 110.30p 111.00p 1765160
22/07/2010 109.30p 111.60p 109.00p 111.40p 2094370
21/07/2010 108.90p 110.69p 108.90p 110.10p 1320740
20/07/2010 108.00p 108.50p 107.60p 108.40p 867255
19/07/2010 106.50p 107.70p 106.10p 106.90p 1636940
16/07/2010 107.70p 109.16p 106.20p 106.20p 1683640
15/07/2010 109.50p 109.60p 107.30p 107.70p 2049410
14/07/2010 110.60p 110.90p 108.92p 109.60p 1219335
13/07/2010 110.00p 110.60p 109.80p 110.10p 1189085
12/07/2010 109.70p 110.60p 109.40p 109.90p 1950315
09/07/2010 108.20p 109.76p 108.00p 108.60p 2049730
08/07/2010 107.00p 108.60p 106.95p 107.30p 5720110
07/07/2010 105.70p 106.40p 104.70p 106.20p 2800370
06/07/2010 104.50p 107.10p 104.50p 107.10p 1873835
05/07/2010 104.40p 105.10p 104.10p 105.10p 934725
02/07/2010 103.60p 105.10p 103.00p 104.00p 1935410
01/07/2010 104.00p 105.30p 102.00p 103.00p 2084035
30/06/2010 104.90p 106.50p 104.55p 105.60p 2077810
29/06/2010 107.30p 107.50p 104.40p 104.70p 1956380
28/06/2010 107.20p 109.30p 107.20p 108.70p 1438955
25/06/2010 108.10p 109.00p 107.30p 107.60p 2163305
24/06/2010 110.20p 110.60p 108.40p 108.50p 2330140
23/06/2010 112.00p 112.00p 109.60p 110.20p 2293210
22/06/2010 112.60p 113.23p 111.90p 113.00p 2451710
21/06/2010 111.30p 113.80p 111.30p 113.60p 2688675
18/06/2010 110.00p 111.20p 100.00p 111.20p 5123380
17/06/2010 109.10p 110.78p 109.10p 109.20p 2072775
16/06/2010 109.30p 110.00p 108.42p 109.20p 1749630
15/06/2010 107.60p 109.28p 107.60p 108.60p 2858315
14/06/2010 108.40p 109.80p 108.00p 109.80p 2690750
11/06/2010 107.60p 107.80p 106.60p 107.60p 1814585
10/06/2010 106.70p 107.80p 105.80p 107.30p 2441765
09/06/2010 106.80p 107.70p 105.56p 107.10p 1069800
08/06/2010 104.90p 106.10p 104.58p 105.70p 975625
07/06/2010 106.70p 106.70p 105.00p 105.20p 1154810
04/06/2010 108.40p 109.80p 107.00p 107.90p 2331310
03/06/2010 107.50p 109.75p 107.50p 109.40p 2494760
02/06/2010 103.90p 106.60p 103.10p 106.60p 1519600
01/06/2010 106.10p 106.10p 104.00p 105.30p 2051980
28/05/2010 105.40p 106.80p 105.40p 106.20p 3236610
27/05/2010 104.40p 105.70p 103.50p 105.40p 5592045
26/05/2010 100.80p 104.40p 100.60p 103.40p 3917870
25/05/2010 101.10p 101.85p 99.14p 99.40p 3432820
24/05/2010 102.30p 103.90p 102.00p 103.90p 2141635
21/05/2010 100.60p 101.85p 99.31p 101.70p 5161745
20/05/2010 106.20p 106.79p 100.40p 101.20p 3832435
19/05/2010 110.00p 110.99p 105.10p 105.10p 2345670
18/05/2010 112.00p 113.00p 111.40p 111.80p 1744080
17/05/2010 112.10p 113.40p 110.50p 111.80p 2613395
14/05/2010 114.70p 115.60p 112.10p 112.20p 2265470
13/05/2010 114.60p 115.20p 113.50p 115.20p 2090885
12/05/2010 112.60p 114.50p 111.60p 114.30p 2048150
11/05/2010 112.80p 113.00p 110.10p 113.00p 1653100
10/05/2010 108.50p 114.20p 108.50p 113.80p 3461140
07/05/2010 106.00p 108.30p 103.50p 105.20p 2996780
06/05/2010 107.40p 109.10p 106.72p 108.40p 2648045
05/05/2010 111.50p 111.50p 106.40p 108.20p 4040165
04/05/2010 114.80p 114.80p 109.26p 109.60p 2160375
30/04/2010 115.10p 115.10p 114.30p 114.30p 1709295
29/04/2010 114.00p 115.00p 113.60p 114.60p 1182495
28/04/2010 115.20p 115.20p 112.70p 114.00p 2578465
27/04/2010 117.20p 117.20p 114.30p 114.30p 2076895
26/04/2010 116.20p 117.40p 115.70p 117.00p 2522180
23/04/2010 113.40p 116.10p 113.40p 116.10p 1754890
22/04/2010 115.00p 115.48p 113.10p 113.60p 2259550
21/04/2010 114.90p 115.60p 114.20p 114.70p 1402860
20/04/2010 113.00p 115.20p 113.00p 115.00p 1828485
19/04/2010 114.00p 114.00p 113.00p 113.20p 1840295
16/04/2010 117.20p 117.56p 114.10p 114.10p 2833300
15/04/2010 118.40p 118.48p 117.70p 118.10p 1313450
14/04/2010 117.20p 118.20p 116.75p 118.00p 2295425
13/04/2010 118.30p 118.30p 116.30p 116.30p 2126175
12/04/2010 118.60p 119.70p 118.30p 118.50p 1175340
09/04/2010 118.10p 119.60p 118.00p 119.30p 2248880
08/04/2010 118.60p 118.60p 117.00p 118.10p 1514630
07/04/2010 118.30p 118.80p 117.80p 118.50p 1101315
06/04/2010 117.00p 118.30p 116.88p 118.30p 2207185
01/04/2010 115.20p 116.78p 114.90p 116.20p 8978490
31/03/2010 116.90p 117.02p 114.50p 115.40p 2830815
30/03/2010 116.20p 117.60p 116.20p 116.50p 3078205
29/03/2010 116.60p 116.80p 115.20p 116.20p 2904465
26/03/2010 116.50p 116.70p 115.50p 115.50p 2416985
25/03/2010 114.00p 116.80p 113.70p 116.10p 3114450
24/03/2010 115.00p 115.10p 114.00p 114.60p 2338340
23/03/2010 113.50p 115.00p 112.92p 114.30p 4027680
22/03/2010 114.40p 114.40p 112.20p 112.90p 3310620
19/03/2010 113.20p 114.60p 113.10p 113.90p 4943335
18/03/2010 114.00p 114.00p 112.80p 113.00p 2373325
17/03/2010 113.90p 114.20p 112.90p 114.20p 2601250
16/03/2010 113.00p 113.50p 112.80p 113.10p 1729685
15/03/2010 113.20p 113.40p 112.40p 113.00p 2835385
12/03/2010 114.00p 114.20p 113.20p 113.20p 2838385
11/03/2010 114.70p 114.70p 113.20p 113.80p 1971675
10/03/2010 112.80p 115.00p 112.32p 115.00p 2479260
09/03/2010 112.10p 112.40p 111.00p 112.40p 1761245
08/03/2010 112.20p 112.30p 111.10p 111.10p 2363605
05/03/2010 109.50p 112.20p 109.42p 111.90p 4251705
04/03/2010 110.20p 110.32p 109.01p 109.80p 2653530
03/03/2010 109.20p 111.08p 108.76p 110.80p 2034675
02/03/2010 107.80p 109.60p 107.70p 109.60p 2046125
01/03/2010 104.00p 108.40p 104.00p 108.30p 3638790
26/02/2010 102.00p 103.80p 101.50p 103.80p 2171475
25/02/2010 101.10p 101.38p 100.00p 101.00p 3796910
24/02/2010 100.90p 101.30p 100.30p 101.20p 1392575
23/02/2010 103.10p 103.10p 100.80p 100.80p 1930185
22/02/2010 103.60p 104.00p 102.70p 103.00p 1871420
19/02/2010 101.20p 103.75p 100.50p 103.70p 2078950
18/02/2010 101.10p 102.80p 101.10p 102.80p 2922435
17/02/2010 100.40p 101.90p 99.80p 101.90p 3050880
16/02/2010 97.80p 99.62p 97.80p 99.62p 3024065
15/02/2010 97.40p 98.20p 97.40p 97.74p 2420085
12/02/2010 98.00p 98.80p 96.48p 97.30p 3410825
11/02/2010 96.20p 98.12p 96.10p 98.12p 3959995
10/02/2010 95.80p 96.48p 95.44p 96.08p 3108065
09/02/2010 95.40p 95.90p 94.62p 95.54p 3017880
08/02/2010 95.10p 95.90p 94.03p 94.68p 4162190
05/02/2010 98.00p 98.00p 94.30p 94.30p 6827920
04/02/2010 100.80p 100.80p 98.50p 98.52p 5343410
03/02/2010 102.00p 102.00p 100.00p 100.80p 2780780
02/02/2010 98.80p 101.16p 98.80p 101.10p 2646745
01/02/2010 96.80p 99.30p 96.52p 98.80p 1922405
29/01/2010 97.00p 97.20p 96.40p 97.10p 8389520
28/01/2010 96.62p 97.84p 96.06p 96.06p 3424025
27/01/2010 98.00p 98.00p 95.58p 96.20p 4956025
26/01/2010 100.70p 100.78p 97.80p 98.46p 6470125
25/01/2010 100.00p 101.40p 99.98p 100.50p 2749065
22/01/2010 102.20p 102.78p 100.00p 100.10p 2934890
21/01/2010 105.70p 105.70p 102.60p 102.70p 1405645
20/01/2010 107.40p 107.40p 104.60p 104.60p 1529905
19/01/2010 107.60p 107.72p 106.20p 107.00p 1941490
18/01/2010 106.80p 107.50p 106.02p 107.50p 1548640
15/01/2010 107.80p 108.68p 106.80p 106.80p 1758915
14/01/2010 107.80p 109.10p 107.80p 108.20p 2523760
13/01/2010 108.60p 109.20p 107.63p 107.90p 3866810
12/01/2010 111.50p 111.70p 107.90p 108.90p 3696240
11/01/2010 110.80p 112.20p 110.40p 110.80p 3187890
08/01/2010 110.70p 111.50p 110.30p 110.70p 2661235
07/01/2010 111.30p 111.40p 110.60p 111.00p 3831430
06/01/2010 111.00p 111.40p 110.37p 111.40p 4744030
05/01/2010 107.50p 111.18p 107.50p 111.00p 2926035
04/01/2010 105.60p 107.70p 105.35p 107.70p 1710320
31/12/2009 104.60p 105.40p 104.22p 104.80p 342275
30/12/2009 105.30p 105.40p 104.80p 105.20p 905960
29/12/2009 101.70p 105.40p 101.70p 105.40p 1285035
24/12/2009 101.30p 102.30p 101.30p 101.70p 617115
23/12/2009 100.80p 102.38p 100.80p 102.00p 4686915
22/12/2009 99.18p 101.20p 98.66p 100.50p 8305055
21/12/2009 99.50p 99.52p 98.20p 98.40p 4873360
18/12/2009 100.20p 101.90p 98.40p 98.40p 11459080
17/12/2009 102.00p 102.00p 99.80p 99.80p 3869670
16/12/2009 100.20p 101.90p 99.41p 101.90p 3424965
15/12/2009 101.70p 101.86p 99.20p 100.00p 5858330
14/12/2009 101.30p 103.00p 100.79p 101.20p 3391775
11/12/2009 101.00p 102.90p 101.00p 101.70p 2538790
10/12/2009 98.86p 101.70p 98.86p 101.70p 2123515
09/12/2009 98.84p 99.96p 98.36p 99.96p 2196970
08/12/2009 99.08p 100.30p 99.08p 99.44p 1507545
07/12/2009 100.00p 100.40p 98.72p 100.40p 1728160
04/12/2009 99.20p 100.00p 98.16p 99.80p 2881450
03/12/2009 99.20p 99.87p 98.60p 99.24p 4691730
02/12/2009 98.00p 98.98p 97.66p 98.86p 2941085
01/12/2009 97.60p 98.00p 96.44p 97.84p 9489630
30/11/2009 96.60p 97.72p 95.54p 95.60p 3537120
27/11/2009 94.00p 95.94p 94.00p 95.80p 4311115
26/11/2009 98.10p 98.10p 95.00p 95.40p 4564495
25/11/2009 97.74p 98.40p 97.66p 97.66p 2318475
24/11/2009 99.00p 99.10p 97.76p 97.76p 3394070
23/11/2009 98.20p 99.22p 97.40p 99.20p 3458605
20/11/2009 96.74p 97.83p 96.45p 96.76p 4220380
19/11/2009 98.20p 98.42p 95.44p 96.00p 7103650
18/11/2009 98.34p 98.54p 97.60p 97.80p 4760180
17/11/2009 98.06p 98.94p 96.82p 97.28p 5265805
16/11/2009 99.60p 99.70p 98.18p 98.98p 5515595
13/11/2009 97.24p 98.80p 97.24p 98.10p 4188345
12/11/2009 98.48p 98.48p 97.80p 98.40p 2825975
11/11/2009 98.40p 98.48p 97.36p 98.48p 15571480
10/11/2009 97.54p 98.38p 97.02p 97.36p 1924230

*Close Price adjusted for both dividends and splits