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
11/04/2008 83.10p 83.10p 80.85p 81.30p 1509255
10/04/2008 83.80p 83.80p 81.00p 82.25p 2626895
09/04/2008 84.00p 84.15p 83.00p 83.50p 1706215
08/04/2008 85.00p 85.00p 83.30p 83.60p 1893505
07/04/2008 84.40p 86.00p 83.80p 85.40p 1817035
04/04/2008 81.60p 83.95p 81.60p 83.30p 5085235
03/04/2008 83.40p 83.40p 81.80p 82.45p 4021735
02/04/2008 81.15p 83.75p 81.15p 83.10p 4812030
01/04/2008 78.55p 81.40p 78.55p 81.20p 6408175
31/03/2008 78.80p 79.90p 78.55p 79.40p 3475700
28/03/2008 79.20p 80.40p 79.20p 79.60p 2335170
27/03/2008 78.70p 80.00p 78.70p 79.50p 3631470
26/03/2008 79.05p 79.30p 78.25p 79.20p 6192790
25/03/2008 79.60p 80.60p 78.40p 78.80p 6259190
20/03/2008 76.40p 78.60p 76.40p 77.30p 10384215
19/03/2008 79.25p 80.20p 77.95p 79.20p 6876280
18/03/2008 77.40p 78.90p 76.40p 78.75p 2559425
17/03/2008 77.20p 79.40p 76.20p 76.60p 5150040
14/03/2008 80.00p 80.25p 78.60p 79.40p 4467245
13/03/2008 80.40p 80.85p 78.40p 79.90p 7295810
12/03/2008 82.05p 83.30p 80.00p 82.20p 5529345
11/03/2008 78.05p 80.50p 77.80p 80.00p 4996245
10/03/2008 79.20p 81.20p 77.75p 77.80p 6078715
07/03/2008 81.60p 82.80p 80.25p 81.20p 3400235
06/03/2008 85.80p 85.80p 82.20p 82.80p 3562410
05/03/2008 84.90p 85.75p 84.00p 85.40p 2829485
04/03/2008 85.40p 85.40p 84.00p 84.10p 2679470
03/03/2008 85.75p 86.65p 84.75p 85.90p 3055800
29/02/2008 89.00p 89.00p 86.50p 86.65p 3770180
28/02/2008 89.00p 89.95p 88.65p 88.80p 16195615
27/02/2008 89.45p 90.00p 87.80p 89.90p 2112735
26/02/2008 88.25p 89.80p 87.85p 89.60p 2458860
25/02/2008 87.60p 88.50p 86.55p 87.85p 2935245
22/02/2008 87.40p 87.80p 86.55p 86.55p 2296765
21/02/2008 87.35p 89.00p 86.60p 87.95p 3336600
20/02/2008 87.00p 87.30p 86.10p 86.60p 7226075
19/02/2008 86.60p 89.00p 86.60p 87.80p 2396380
18/02/2008 85.15p 87.60p 85.15p 87.45p 3166285
15/02/2008 85.80p 86.85p 84.00p 85.05p 2683750
14/02/2008 87.20p 87.70p 85.25p 86.55p 4558230
13/02/2008 85.35p 85.80p 82.60p 85.25p 5973080
12/02/2008 83.55p 86.20p 82.60p 86.15p 5515690
11/02/2008 82.00p 83.55p 81.65p 83.00p 11786755
08/02/2008 83.70p 84.85p 83.40p 84.55p 6135130
07/02/2008 83.40p 83.65p 82.55p 83.40p 5508375
06/02/2008 83.40p 85.40p 82.40p 84.10p 8652110
05/02/2008 85.40p 87.45p 85.20p 85.20p 5060765
04/02/2008 84.75p 86.90p 84.75p 86.30p 3217285
01/02/2008 81.50p 83.70p 80.75p 83.50p 5086845
31/01/2008 80.00p 81.15p 79.00p 80.75p 7657355
30/01/2008 81.35p 82.45p 79.80p 80.90p 3831495
29/01/2008 81.00p 82.45p 80.90p 82.45p 9195470
28/01/2008 77.00p 80.80p 76.60p 80.35p 2102740
25/01/2008 84.00p 85.00p 79.75p 80.35p 6245465
24/01/2008 80.00p 81.85p 79.70p 81.40p 6934370
23/01/2008 82.10p 82.10p 75.60p 78.05p 13186930
22/01/2008 73.80p 81.60p 70.20p 80.90p 9145585
21/01/2008 83.80p 85.00p 76.45p 77.00p 6380890
18/01/2008 84.65p 85.40p 83.00p 85.00p 8395460
17/01/2008 88.00p 88.00p 85.00p 85.40p 4935315
16/01/2008 90.15p 90.60p 87.00p 88.20p 6041550
15/01/2008 92.80p 93.15p 90.60p 90.60p 11716615
14/01/2008 90.75p 93.40p 89.80p 93.05p 3908005
11/01/2008 91.00p 91.60p 90.20p 90.80p 4888225
10/01/2008 92.05p 92.05p 90.90p 91.40p 5774355
09/01/2008 91.70p 91.95p 90.20p 91.20p 4034580
08/01/2008 89.90p 91.60p 88.90p 90.85p 3594825
07/01/2008 89.20p 90.00p 88.40p 88.90p 4187135
04/01/2008 92.00p 92.80p 89.40p 89.50p 5072550
03/01/2008 91.40p 92.00p 90.40p 91.80p 2718115
02/01/2008 92.85p 92.85p 91.70p 91.90p 8334055
31/12/2007 91.35p 92.50p 91.35p 92.40p 3819020
28/12/2007 91.40p 92.20p 91.30p 91.90p 4005065
27/12/2007 92.20p 93.70p 91.60p 91.80p 2830440
24/12/2007 91.60p 91.60p 90.90p 90.90p 1051790
21/12/2007 89.90p 90.95p 89.60p 89.60p 12984310
20/12/2007 86.15p 89.10p 86.00p 88.60p 2479350
19/12/2007 86.35p 87.00p 85.30p 86.00p 3399430
18/12/2007 85.00p 86.00p 84.40p 85.35p 2326625
17/12/2007 88.80p 89.05p 85.00p 85.00p 4092300
14/12/2007 90.10p 91.00p 89.00p 89.05p 1604555
13/12/2007 94.80p 95.70p 88.80p 88.80p 4247705
12/12/2007 95.00p 96.40p 94.60p 95.70p 3752125
11/12/2007 97.60p 97.60p 96.20p 96.65p 4267585
10/12/2007 97.00p 97.55p 96.50p 97.10p 2234155
07/12/2007 95.60p 97.65p 94.90p 97.05p 3662260
06/12/2007 94.40p 95.35p 93.85p 95.35p 3359505
05/12/2007 89.60p 93.80p 89.25p 93.50p 3895170
04/12/2007 90.30p 90.30p 87.60p 89.30p 7277230
03/12/2007 90.30p 91.40p 89.90p 90.25p 3089555
30/11/2007 90.80p 91.35p 89.65p 90.90p 3649130
29/11/2007 88.15p 90.35p 88.15p 89.85p 3964130
28/11/2007 85.20p 88.30p 84.60p 88.15p 4577825
27/11/2007 85.45p 86.80p 84.65p 85.60p 6490350
26/11/2007 86.25p 86.80p 85.35p 86.80p 4443735
23/11/2007 83.85p 85.00p 83.80p 84.85p 2004245
22/11/2007 82.20p 84.00p 82.20p 83.60p 4794385
21/11/2007 85.60p 86.05p 81.00p 82.90p 7909230
20/11/2007 88.00p 88.00p 86.00p 86.05p 3646755
19/11/2007 89.60p 90.60p 86.60p 86.95p 5519230
16/11/2007 90.95p 91.60p 89.70p 90.20p 4855995
15/11/2007 92.00p 92.85p 91.30p 92.80p 9699655
14/11/2007 90.00p 92.30p 89.20p 92.30p 5345030
13/11/2007 88.35p 88.40p 87.10p 88.40p 5922895
12/11/2007 86.10p 88.40p 85.60p 88.35p 9775855
09/11/2007 88.40p 89.15p 86.00p 86.00p 7314845
08/11/2007 88.80p 90.40p 88.20p 88.40p 6567380
07/11/2007 91.20p 91.90p 90.30p 90.45p 7522875
06/11/2007 91.00p 91.20p 90.05p 90.50p 5502745
05/11/2007 90.25p 91.15p 89.85p 90.10p 2908555
02/11/2007 93.00p 94.00p 91.25p 91.60p 3247120
01/11/2007 96.60p 97.35p 94.20p 94.45p 4032770
31/10/2007 96.00p 96.55p 95.20p 95.95p 3362220
30/10/2007 95.50p 96.20p 95.50p 95.65p 8589015
29/10/2007 94.20p 96.75p 94.20p 96.20p 3194430
26/10/2007 91.40p 93.35p 91.20p 93.20p 2572570
25/10/2007 89.65p 91.00p 89.60p 90.60p 3714055
24/10/2007 89.00p 90.35p 88.80p 89.20p 3742030
23/10/2007 88.60p 90.25p 88.60p 89.00p 6169500
22/10/2007 87.70p 88.00p 87.10p 87.85p 4024810
19/10/2007 89.20p 90.50p 88.90p 88.90p 6902355
18/10/2007 91.60p 91.90p 89.70p 89.70p 9542875
17/10/2007 89.40p 91.90p 89.05p 90.60p 8036840
16/10/2007 91.00p 91.40p 89.75p 90.05p 1994120
15/10/2007 91.25p 92.00p 91.00p 91.00p 5613285
12/10/2007 90.80p 91.05p 90.60p 90.80p 3382390
11/10/2007 91.00p 91.60p 89.60p 91.60p 7166435
10/10/2007 90.35p 90.60p 89.40p 89.50p 16380750
09/10/2007 88.60p 89.80p 88.60p 89.45p 8162110
08/10/2007 89.10p 89.55p 88.00p 88.05p 6273795
05/10/2007 88.65p 88.85p 87.50p 88.45p 6603530
04/10/2007 87.20p 88.00p 87.20p 87.75p 4053665
03/10/2007 88.70p 89.30p 85.75p 87.80p 8425390
02/10/2007 87.60p 89.75p 87.60p 88.00p 10483125
01/10/2007 85.60p 86.95p 85.60p 86.45p 3560720
28/09/2007 85.70p 86.85p 85.20p 85.40p 6354005
27/09/2007 86.45p 87.60p 85.40p 85.40p 7721405
26/09/2007 85.15p 85.55p 84.65p 85.20p 4967555
25/09/2007 84.20p 84.95p 83.40p 84.65p 12289965
24/09/2007 83.80p 84.70p 83.80p 84.35p 7559740
21/09/2007 83.55p 84.10p 83.40p 83.40p 10554735
20/09/2007 84.90p 85.00p 83.45p 83.90p 8491970
19/09/2007 82.25p 85.00p 82.02p 84.85p 41470364
18/09/2007 79.50p 80.70p 79.50p 80.15p 7448815
17/09/2007 79.20p 80.55p 79.10p 80.00p 9060420
14/09/2007 78.80p 80.30p 78.80p 79.90p 5851755
13/09/2007 77.35p 79.40p 77.35p 79.30p 6598470
12/09/2007 77.35p 77.70p 76.90p 77.55p 1227590
11/09/2007 75.00p 76.95p 75.00p 76.95p 2503555
10/09/2007 75.40p 75.95p 74.40p 74.65p 2854615
07/09/2007 77.80p 77.80p 75.40p 75.75p 3723285
06/09/2007 77.80p 77.95p 77.00p 77.85p 2759560
05/09/2007 78.00p 78.80p 77.00p 77.10p 4104915
04/09/2007 76.40p 78.85p 76.25p 78.85p 2715740
03/09/2007 77.20p 77.20p 76.50p 76.90p 2064525
31/08/2007 76.90p 78.00p 76.30p 76.30p 11333965
30/08/2007 72.50p 76.00p 72.50p 75.80p 5842285
29/08/2007 69.80p 71.70p 69.80p 71.10p 10439470
28/08/2007 72.60p 73.75p 70.60p 71.00p 9515290
24/08/2007 71.85p 72.80p 71.60p 71.70p 2160650
23/08/2007 72.60p 73.50p 70.85p 72.40p 28472424
22/08/2007 70.10p 72.40p 69.50p 70.85p 4621680
21/08/2007 70.40p 70.40p 69.15p 69.45p 2264210
20/08/2007 69.60p 70.25p 69.05p 69.65p 2970870
17/08/2007 64.75p 69.50p 64.20p 68.60p 9698180
16/08/2007 69.20p 69.40p 66.40p 67.20p 15651970
15/08/2007 72.60p 72.60p 70.70p 71.35p 11402985
14/08/2007 74.35p 75.20p 74.05p 74.15p 4823445
13/08/2007 74.15p 75.20p 74.15p 75.10p 2466495
10/08/2007 74.00p 74.40p 72.40p 73.70p 11635010
09/08/2007 77.45p 77.60p 74.80p 75.60p 9911020
08/08/2007 76.30p 77.60p 76.30p 77.20p 6447085
07/08/2007 74.40p 75.60p 73.65p 75.50p 3221150
06/08/2007 74.60p 75.05p 73.20p 73.65p 4082735
03/08/2007 76.40p 76.95p 75.30p 76.00p 4031000
02/08/2007 77.40p 77.40p 76.40p 76.40p 2540715
01/08/2007 77.80p 77.80p 76.60p 76.70p 2306510
31/07/2007 78.00p 79.20p 78.00p 79.10p 7905220
30/07/2007 77.20p 77.60p 76.50p 77.50p 4209600
27/07/2007 77.55p 78.00p 76.20p 76.60p 9137955
26/07/2007 80.55p 80.55p 77.90p 78.40p 8439445
25/07/2007 80.40p 81.00p 79.60p 80.00p 11129535
24/07/2007 81.55p 81.60p 80.70p 80.70p 4873530
23/07/2007 80.60p 81.25p 80.45p 81.25p 3899060
20/07/2007 80.50p 81.40p 80.30p 80.50p 2006925
19/07/2007 80.40p 80.70p 79.95p 80.70p 4875365
18/07/2007 80.80p 81.00p 79.75p 79.90p 4942550
17/07/2007 81.40p 82.00p 81.00p 81.00p 52824352
16/07/2007 80.60p 82.00p 80.60p 81.90p 3509540
13/07/2007 79.80p 81.10p 79.80p 81.00p 19442096
12/07/2007 77.80p 79.60p 77.80p 79.40p 20963124
11/07/2007 78.00p 78.40p 77.60p 78.00p 23663140
10/07/2007 78.85p 79.25p 78.40p 78.40p 36345848
09/07/2007 79.00p 79.40p 78.80p 79.05p 2126685
06/07/2007 77.80p 79.00p 77.70p 79.00p 10160320
05/07/2007 77.50p 77.80p 76.85p 77.80p 22772696
04/07/2007 75.70p 77.20p 75.70p 77.20p 8084075
03/07/2007 74.60p 76.40p 74.60p 76.35p 3963260
02/07/2007 73.50p 74.50p 73.50p 74.50p 10488025
29/06/2007 73.85p 73.85p 72.80p 73.60p 27499380

*Close Price adjusted for both dividends and splits