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
12/02/2024 147.00p 149.40p 147.00p 149.00p 674725
09/02/2024 148.60p 148.60p 147.20p 147.60p 746896
08/02/2024 149.60p 150.00p 147.14p 148.40p 685902
07/02/2024 146.20p 150.00p 146.20p 149.00p 1333125
06/02/2024 148.00p 149.60p 147.12p 149.20p 688185
05/02/2024 145.00p 147.80p 144.00p 146.00p 643231
02/02/2024 145.60p 147.00p 145.00p 146.60p 894832
01/02/2024 146.60p 147.20p 144.20p 145.40p 824356
31/01/2024 143.60p 146.55p 143.60p 145.60p 557074
30/01/2024 145.60p 146.37p 144.80p 146.20p 1001936
29/01/2024 145.80p 147.00p 144.80p 146.60p 1251671
26/01/2024 146.20p 147.25p 144.96p 145.80p 1722743
25/01/2024 146.60p 146.80p 143.78p 146.00p 1018518
24/01/2024 144.40p 146.20p 144.07p 144.60p 1120117
23/01/2024 142.60p 145.00p 142.56p 144.00p 959330
22/01/2024 142.20p 144.40p 141.26p 142.40p 1436629
19/01/2024 143.00p 144.40p 142.00p 143.60p 2735981
18/01/2024 142.00p 143.80p 141.20p 142.20p 2665315
17/01/2024 142.60p 145.80p 141.00p 141.00p 1041134
16/01/2024 145.20p 146.60p 144.60p 144.60p 759831
15/01/2024 147.00p 148.60p 145.40p 146.40p 1012241
12/01/2024 146.00p 149.14p 145.80p 146.40p 974483
11/01/2024 147.40p 147.40p 145.60p 145.80p 859028
10/01/2024 145.60p 149.40p 145.60p 146.00p 538117
09/01/2024 148.00p 148.00p 145.88p 146.20p 669059
08/01/2024 150.80p 150.80p 147.00p 147.00p 547149
05/01/2024 151.00p 151.00p 148.00p 148.00p 1312355
04/01/2024 152.40p 152.40p 148.40p 149.60p 850103
03/01/2024 149.60p 151.43p 148.96p 149.80p 1165950
02/01/2024 148.40p 152.20p 148.40p 150.60p 686444
29/12/2023 148.20p 152.60p 148.20p 151.60p 511570
28/12/2023 147.20p 151.50p 146.60p 151.20p 973376
27/12/2023 146.20p 150.85p 146.20p 148.80p 191995
22/12/2023 146.60p 148.80p 146.40p 148.20p 186002
21/12/2023 148.60p 153.20p 148.59p 148.80p 424395
20/12/2023 149.60p 149.96p 148.02p 149.40p 586388
19/12/2023 148.00p 148.40p 145.60p 148.20p 1213875
18/12/2023 148.80p 149.79p 146.20p 148.00p 969258
15/12/2023 148.60p 149.60p 146.45p 149.60p 1432242
14/12/2023 146.60p 149.80p 145.60p 147.20p 1283134
13/12/2023 146.20p 149.80p 145.40p 146.40p 1878514
12/12/2023 149.60p 149.60p 146.42p 147.60p 725949
11/12/2023 149.40p 149.40p 146.40p 148.00p 2224038
08/12/2023 147.00p 148.80p 144.80p 148.00p 1400642
07/12/2023 146.80p 148.60p 146.50p 146.60p 830990
06/12/2023 147.20p 148.00p 146.90p 147.60p 936144
05/12/2023 148.00p 149.20p 146.15p 146.40p 1018405
04/12/2023 149.00p 150.00p 147.00p 148.00p 1150576
01/12/2023 148.20p 150.00p 147.12p 147.20p 772002
30/11/2023 147.80p 150.10p 147.60p 148.00p 1067844
29/11/2023 150.80p 153.40p 148.00p 148.60p 709572
28/11/2023 151.00p 153.80p 148.71p 149.00p 986881
27/11/2023 149.00p 150.80p 148.20p 148.60p 402128
24/11/2023 150.60p 150.60p 149.20p 149.20p 769905
23/11/2023 152.00p 152.00p 150.20p 151.20p 512402
22/11/2023 151.40p 152.00p 150.04p 150.80p 1506721
21/11/2023 153.60p 153.60p 149.60p 150.00p 407382
20/11/2023 153.60p 153.60p 150.80p 151.00p 717448
17/11/2023 151.20p 152.01p 151.00p 151.60p 1055977
16/11/2023 153.60p 153.60p 150.40p 151.60p 486374
15/11/2023 150.00p 153.00p 149.86p 153.00p 2005401
14/11/2023 147.00p 149.80p 147.00p 149.80p 1191670
13/11/2023 148.00p 149.20p 147.60p 148.40p 413210
10/11/2023 148.80p 149.00p 146.60p 147.80p 665665
09/11/2023 149.00p 149.00p 146.98p 149.00p 1217799
08/11/2023 149.20p 149.20p 147.60p 147.60p 352595
07/11/2023 148.00p 149.20p 146.89p 148.20p 1315768
06/11/2023 146.80p 149.60p 146.66p 149.60p 1654826
03/11/2023 146.00p 146.80p 145.88p 146.80p 1167574
02/11/2023 144.20p 146.20p 144.00p 145.80p 1589158
01/11/2023 142.20p 144.82p 141.60p 143.40p 1478228
31/10/2023 143.80p 144.00p 141.80p 142.80p 1016256
30/10/2023 142.00p 145.34p 142.00p 143.80p 996982
27/10/2023 141.60p 143.76p 141.60p 143.20p 1225215
26/10/2023 144.20p 144.20p 142.05p 142.60p 1099302
25/10/2023 144.20p 144.50p 142.80p 144.20p 1459924
24/10/2023 141.40p 145.00p 140.40p 144.60p 642188
23/10/2023 143.80p 147.80p 142.40p 142.60p 589507
20/10/2023 145.00p 145.20p 143.60p 144.00p 1464615
19/10/2023 145.00p 145.89p 145.00p 145.00p 1031112
18/10/2023 147.20p 148.60p 145.93p 146.60p 623142
17/10/2023 149.80p 149.80p 146.60p 148.00p 1034532
16/10/2023 148.00p 148.34p 146.80p 147.60p 584408
13/10/2023 147.40p 149.31p 147.00p 148.00p 1009534
12/10/2023 145.00p 149.20p 145.00p 148.80p 1070218
11/10/2023 146.00p 147.80p 144.80p 147.80p 1157770
10/10/2023 146.80p 146.80p 144.00p 145.20p 987839
09/10/2023 144.00p 146.00p 143.60p 144.80p 824543
06/10/2023 147.20p 147.20p 143.98p 145.00p 409725
05/10/2023 144.40p 146.80p 143.75p 144.00p 1140117
04/10/2023 147.80p 147.80p 144.00p 144.40p 742285
03/10/2023 149.00p 149.00p 146.20p 146.80p 1372193
02/10/2023 149.40p 149.40p 146.60p 147.00p 736732
29/09/2023 149.00p 149.00p 146.20p 146.80p 648330
28/09/2023 146.00p 147.80p 145.20p 145.40p 931172
27/09/2023 147.00p 147.40p 146.00p 147.40p 1056760
26/09/2023 147.20p 147.20p 145.69p 146.40p 1042503
25/09/2023 148.00p 148.60p 147.23p 147.80p 1768834
22/09/2023 147.60p 149.20p 146.46p 148.80p 1732360
21/09/2023 147.80p 148.60p 146.80p 147.40p 1244063
20/09/2023 148.20p 151.20p 148.20p 149.00p 747483
19/09/2023 152.80p 152.80p 149.00p 149.20p 782672
18/09/2023 150.00p 151.00p 149.05p 150.60p 917841
15/09/2023 151.20p 152.70p 150.80p 151.20p 1870572
14/09/2023 148.40p 151.40p 148.00p 151.40p 1673616
13/09/2023 148.20p 148.40p 147.20p 148.40p 486134
12/09/2023 147.80p 148.35p 146.60p 148.00p 1717891
11/09/2023 149.40p 149.56p 147.50p 148.40p 1004755
08/09/2023 148.80p 148.80p 146.80p 148.00p 379593
07/09/2023 147.40p 148.88p 147.20p 147.60p 948627
06/09/2023 148.00p 149.74p 147.81p 148.60p 549287
05/09/2023 149.20p 149.60p 148.01p 149.20p 1100798
04/09/2023 148.60p 150.00p 148.40p 150.00p 1134926
01/09/2023 147.00p 149.05p 146.80p 148.00p 700828
31/08/2023 150.00p 150.00p 146.05p 146.80p 759905
30/08/2023 147.60p 149.04p 146.40p 147.60p 953217
29/08/2023 148.20p 149.00p 146.80p 148.20p 1015697
25/08/2023 145.20p 147.40p 145.20p 145.80p 567712
24/08/2023 146.00p 147.80p 145.14p 146.80p 950657
23/08/2023 142.60p 145.40p 142.60p 145.40p 546365
22/08/2023 145.00p 145.00p 141.30p 143.60p 1463483
21/08/2023 141.80p 143.20p 141.20p 142.00p 1055834
18/08/2023 143.00p 144.01p 141.91p 142.40p 1891851
17/08/2023 144.00p 145.51p 144.00p 144.40p 763990
16/08/2023 146.40p 147.60p 144.60p 145.20p 461316
15/08/2023 146.40p 147.20p 145.09p 146.20p 1176310
14/08/2023 148.00p 148.00p 146.36p 147.20p 823391
11/08/2023 148.40p 149.00p 147.40p 147.40p 1000436
10/08/2023 149.20p 150.80p 148.60p 150.20p 814780
09/08/2023 150.00p 150.40p 148.52p 150.00p 880781
08/08/2023 149.80p 150.92p 148.00p 148.80p 1540935
07/08/2023 150.60p 152.36p 149.56p 151.00p 1836939
04/08/2023 152.40p 152.40p 150.22p 151.00p 1774750
03/08/2023 153.00p 153.00p 150.78p 151.40p 507304
02/08/2023 152.20p 153.20p 150.00p 152.00p 1683824
01/08/2023 152.20p 154.00p 151.73p 153.80p 2066661
31/07/2023 153.00p 153.60p 151.40p 153.60p 1476815
28/07/2023 150.60p 152.60p 150.60p 152.20p 902041
27/07/2023 150.60p 150.80p 149.00p 150.80p 1011766
26/07/2023 151.60p 151.80p 148.88p 149.20p 691816
25/07/2023 150.40p 151.40p 149.39p 150.60p 1376871
24/07/2023 147.80p 150.06p 146.60p 149.80p 494896
21/07/2023 147.40p 149.20p 147.00p 148.00p 649836
20/07/2023 151.00p 151.00p 148.00p 148.60p 1117994
19/07/2023 148.40p 150.20p 146.42p 149.40p 1533216
18/07/2023 148.40p 148.40p 145.51p 147.40p 1250737
17/07/2023 146.80p 148.33p 146.40p 147.20p 1151022
14/07/2023 148.80p 148.80p 146.80p 148.40p 931099
13/07/2023 147.80p 147.80p 145.20p 147.40p 1037188
12/07/2023 145.00p 147.60p 143.69p 147.40p 3269815
11/07/2023 145.20p 145.40p 142.38p 145.00p 1425325
10/07/2023 142.80p 144.60p 142.80p 143.60p 743306
07/07/2023 146.60p 146.60p 142.00p 144.20p 720475
06/07/2023 146.60p 146.60p 142.80p 143.60p 917107
05/07/2023 147.20p 147.21p 146.00p 146.20p 955877
04/07/2023 148.40p 148.60p 144.87p 148.60p 2478311
03/07/2023 147.60p 149.00p 147.60p 148.00p 385289
30/06/2023 146.20p 147.40p 145.11p 146.40p 425510
29/06/2023 146.00p 146.60p 145.11p 146.60p 1614348
28/06/2023 147.80p 147.80p 145.32p 147.20p 848265
27/06/2023 148.00p 148.00p 144.68p 146.00p 896814
26/06/2023 145.80p 145.80p 144.00p 144.40p 1937668
23/06/2023 146.80p 147.80p 144.80p 145.40p 1675381
22/06/2023 148.00p 148.00p 145.80p 146.00p 1318259
21/06/2023 150.80p 151.06p 149.40p 149.60p 620575
20/06/2023 152.20p 152.20p 150.40p 151.20p 1078807
19/06/2023 151.80p 152.20p 150.76p 152.20p 727274
16/06/2023 154.60p 154.60p 152.40p 152.40p 1473115
15/06/2023 154.60p 154.60p 153.40p 154.00p 805163
14/06/2023 154.20p 154.20p 152.20p 153.60p 2016419
13/06/2023 154.40p 155.09p 153.80p 154.60p 817395
12/06/2023 149.40p 153.80p 149.40p 153.40p 696031
09/06/2023 153.00p 153.00p 150.96p 152.40p 413419
08/06/2023 151.60p 152.20p 150.60p 151.60p 602250
07/06/2023 152.40p 152.40p 150.08p 152.20p 1070631
06/06/2023 150.80p 152.20p 150.50p 152.20p 959416
05/06/2023 152.00p 152.60p 150.80p 151.60p 2832226
02/06/2023 149.40p 151.60p 147.60p 151.60p 1221488
01/06/2023 144.80p 147.00p 144.80p 147.00p 1585185
31/05/2023 145.80p 146.40p 144.82p 145.60p 1822925
30/05/2023 148.40p 148.80p 146.40p 146.40p 3026698
26/05/2023 146.00p 149.19p 146.00p 148.40p 527275
25/05/2023 145.60p 147.20p 145.60p 147.20p 990670
24/05/2023 147.60p 147.60p 145.80p 146.40p 2084066
23/05/2023 145.60p 148.00p 145.60p 147.40p 2142612
22/05/2023 146.40p 148.00p 145.67p 148.00p 3325827
19/05/2023 148.00p 148.00p 145.72p 147.00p 831674
18/05/2023 146.40p 148.00p 144.62p 147.20p 1864471
17/05/2023 144.40p 147.00p 144.13p 147.00p 1617624
16/05/2023 144.60p 146.00p 143.00p 145.80p 1975668
15/05/2023 145.00p 146.00p 143.86p 144.80p 604132
12/05/2023 146.00p 146.00p 142.60p 144.00p 1617110
11/05/2023 142.60p 144.60p 142.60p 144.60p 1434466
10/05/2023 145.00p 145.00p 142.40p 143.20p 765276
09/05/2023 145.00p 145.40p 144.06p 145.00p 970478
05/05/2023 143.20p 145.00p 143.00p 145.00p 869294
04/05/2023 144.60p 144.80p 142.91p 143.40p 768700
03/05/2023 146.80p 146.80p 143.42p 143.80p 1567459
02/05/2023 145.80p 146.40p 143.80p 144.00p 1167270
28/04/2023 145.00p 145.80p 143.45p 144.80p 1104892

*Close Price adjusted for both dividends and splits