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
25/04/2023 144.00p 144.30p 142.00p 143.40p 813074
24/04/2023 146.40p 147.96p 144.27p 144.40p 3101175
21/04/2023 147.20p 148.26p 145.40p 146.40p 1812010
20/04/2023 151.20p 151.20p 146.60p 147.20p 1415827
19/04/2023 148.20p 149.65p 146.90p 147.20p 1239071
18/04/2023 151.60p 151.68p 148.80p 149.40p 1247165
17/04/2023 150.00p 151.60p 148.20p 150.00p 1695424
14/04/2023 148.00p 150.40p 148.00p 150.00p 1143652
13/04/2023 152.80p 152.80p 148.18p 150.00p 2273317
12/04/2023 149.40p 151.00p 148.40p 149.40p 1391591
11/04/2023 147.00p 150.80p 147.00p 150.20p 790425
06/04/2023 147.80p 149.00p 146.80p 149.00p 1318850
05/04/2023 149.80p 149.97p 147.40p 148.20p 1766432
04/04/2023 150.80p 151.36p 148.40p 149.00p 1174753
03/04/2023 152.60p 152.60p 150.00p 150.00p 955395
31/03/2023 151.40p 152.24p 149.00p 152.20p 1605266
30/03/2023 152.00p 152.00p 148.40p 151.00p 1855204
29/03/2023 149.80p 150.20p 147.92p 150.20p 1351438
28/03/2023 147.00p 149.40p 146.60p 148.20p 1361433
27/03/2023 151.40p 151.40p 146.87p 147.60p 1329123
24/03/2023 150.60p 150.60p 147.80p 149.20p 964881
23/03/2023 149.00p 151.40p 147.86p 149.80p 751083
22/03/2023 147.80p 148.80p 145.53p 148.20p 841443
21/03/2023 149.00p 149.00p 146.00p 146.80p 1239730
20/03/2023 145.40p 146.87p 144.08p 145.60p 548027
17/03/2023 147.60p 147.80p 146.00p 146.60p 1897536
16/03/2023 147.00p 147.00p 144.84p 146.40p 1264453
15/03/2023 148.40p 148.40p 144.00p 144.60p 1900405
14/03/2023 148.00p 148.00p 145.00p 147.00p 1090426
13/03/2023 147.40p 150.20p 146.25p 147.20p 1602886
10/03/2023 149.80p 150.00p 148.06p 148.20p 1612940
09/03/2023 152.80p 152.91p 151.24p 151.40p 2504482
08/03/2023 154.60p 154.60p 152.93p 153.60p 1322936
07/03/2023 154.40p 154.80p 153.00p 154.40p 1340714
06/03/2023 155.40p 155.80p 153.61p 154.40p 1197091
03/03/2023 156.00p 156.00p 153.80p 154.60p 1478423
02/03/2023 152.40p 155.60p 152.40p 155.00p 811390
01/03/2023 151.40p 154.65p 151.40p 154.20p 3375526
28/02/2023 153.80p 153.89p 150.43p 151.00p 1335717
27/02/2023 155.00p 155.00p 152.00p 152.40p 796512
24/02/2023 154.80p 154.80p 152.20p 152.80p 1053932
23/02/2023 155.00p 157.20p 155.00p 155.40p 565154
22/02/2023 155.60p 155.60p 153.66p 154.00p 833951
21/02/2023 158.40p 158.40p 155.60p 155.80p 739789
20/02/2023 157.20p 159.20p 157.20p 158.40p 529701
17/02/2023 158.20p 159.40p 157.25p 157.80p 1124236
16/02/2023 160.20p 160.80p 158.66p 160.20p 550422
15/02/2023 159.40p 159.40p 158.20p 159.20p 783454
14/02/2023 162.20p 162.20p 158.80p 158.80p 786436
13/02/2023 161.40p 162.20p 160.56p 161.00p 804088
10/02/2023 163.60p 164.00p 160.20p 161.00p 1317958
09/02/2023 166.00p 166.00p 163.00p 163.00p 1085675
08/02/2023 164.40p 164.80p 162.20p 162.20p 740971
07/02/2023 164.00p 164.00p 162.00p 162.60p 1061403
06/02/2023 166.00p 166.00p 160.79p 162.60p 847091
03/02/2023 164.00p 165.20p 162.00p 164.60p 1288492
02/02/2023 161.80p 164.20p 160.20p 164.00p 2347559
01/02/2023 162.00p 162.00p 160.11p 160.60p 620359
31/01/2023 160.00p 161.00p 157.60p 160.60p 962431
30/01/2023 161.60p 162.03p 157.71p 159.60p 943909
27/01/2023 162.00p 162.20p 160.66p 161.40p 1210958
26/01/2023 160.20p 161.80p 159.26p 161.40p 803875
25/01/2023 159.60p 159.60p 157.74p 159.40p 1159102
24/01/2023 159.80p 159.80p 158.28p 158.60p 360265
23/01/2023 159.00p 159.68p 157.00p 158.80p 599786
20/01/2023 158.80p 159.00p 156.50p 157.00p 950189
19/01/2023 156.80p 158.80p 155.76p 156.60p 587994
18/01/2023 159.00p 159.00p 156.20p 156.40p 589484
17/01/2023 158.40p 158.40p 156.60p 157.40p 913277
16/01/2023 158.40p 159.20p 156.90p 158.40p 785672
13/01/2023 157.00p 158.20p 156.14p 157.80p 1148348
12/01/2023 156.60p 157.20p 156.10p 156.80p 981426
11/01/2023 155.40p 158.00p 155.00p 156.40p 1306290
10/01/2023 154.00p 155.30p 153.80p 155.00p 1005388
09/01/2023 153.00p 155.20p 151.16p 154.20p 1649880
06/01/2023 151.80p 153.40p 150.60p 152.60p 1007811
05/01/2023 149.40p 151.80p 148.20p 151.00p 564448
04/01/2023 148.40p 149.60p 148.20p 149.40p 685216
03/01/2023 148.40p 150.61p 146.40p 148.20p 958637
30/12/2022 148.00p 148.20p 145.36p 147.00p 693035
29/12/2022 147.20p 148.37p 145.46p 148.00p 398798
28/12/2022 147.00p 147.20p 145.77p 146.80p 839775
23/12/2022 146.20p 146.20p 145.00p 145.60p 164906
22/12/2022 146.80p 146.80p 144.20p 145.60p 2504161
21/12/2022 144.00p 145.80p 143.05p 145.00p 620468
20/12/2022 143.60p 144.00p 142.40p 143.60p 2833821
19/12/2022 143.40p 144.80p 141.59p 143.80p 907667
16/12/2022 143.00p 144.48p 142.60p 144.40p 1516262
15/12/2022 145.00p 145.00p 141.94p 142.40p 597870
14/12/2022 145.00p 149.00p 145.00p 146.00p 1315336
13/12/2022 146.00p 147.50p 145.59p 146.20p 1520678
12/12/2022 147.00p 147.04p 145.00p 145.40p 956994
09/12/2022 147.20p 147.80p 145.79p 146.80p 597938
08/12/2022 146.60p 148.80p 144.84p 146.00p 1300633
07/12/2022 149.00p 149.00p 144.98p 145.00p 5679007
06/12/2022 148.80p 149.00p 146.00p 146.60p 4750747
05/12/2022 146.00p 150.25p 146.00p 149.00p 896444
02/12/2022 150.20p 150.20p 146.20p 147.60p 682784
01/12/2022 149.20p 149.80p 146.57p 148.40p 2435548
30/11/2022 145.40p 149.04p 144.40p 148.60p 1140242
29/11/2022 144.20p 145.89p 141.82p 144.80p 1336815
28/11/2022 141.20p 142.20p 140.40p 141.60p 923218
25/11/2022 141.80p 142.60p 141.41p 142.60p 523576
24/11/2022 143.00p 143.00p 141.40p 142.60p 783138
23/11/2022 143.20p 145.45p 141.60p 141.80p 2024769
22/11/2022 143.00p 144.23p 142.20p 142.40p 1392090
21/11/2022 142.40p 144.60p 142.40p 143.60p 851267
18/11/2022 144.40p 145.48p 143.00p 143.60p 1120243
17/11/2022 145.40p 145.50p 143.40p 144.60p 1815645
16/11/2022 147.80p 148.20p 145.20p 145.60p 1588926
15/11/2022 145.80p 148.14p 144.82p 147.00p 2226889
14/11/2022 143.00p 144.60p 141.42p 144.40p 1236078
11/11/2022 141.60p 144.00p 139.40p 143.00p 1410707
10/11/2022 141.20p 141.20p 138.20p 139.20p 1339386
09/11/2022 138.20p 140.70p 138.20p 140.40p 1742791
08/11/2022 138.60p 140.68p 138.08p 139.20p 2999099
07/11/2022 138.40p 140.20p 138.40p 139.40p 683587
04/11/2022 139.20p 141.00p 137.42p 139.40p 1747866
03/11/2022 133.60p 138.80p 133.60p 138.00p 1112570
02/11/2022 135.00p 136.50p 134.00p 135.20p 1285184
01/11/2022 132.00p 136.20p 132.00p 135.80p 2037755
31/10/2022 130.00p 132.60p 128.59p 132.00p 810968
28/10/2022 130.20p 132.40p 130.00p 130.60p 1445491
27/10/2022 132.00p 134.40p 132.00p 133.80p 796112
26/10/2022 133.80p 135.58p 132.20p 134.20p 817478
25/10/2022 136.00p 136.00p 132.12p 133.20p 1126883
24/10/2022 138.00p 138.00p 132.60p 133.20p 1529566
21/10/2022 137.40p 139.00p 136.80p 139.00p 1236881
20/10/2022 141.60p 141.60p 136.80p 139.00p 876440
19/10/2022 140.80p 140.80p 137.40p 138.00p 1138294
18/10/2022 141.00p 141.80p 139.40p 139.40p 1348530
17/10/2022 140.20p 140.50p 137.96p 139.80p 2210906
14/10/2022 139.00p 140.94p 138.00p 139.20p 1353002
13/10/2022 141.00p 141.00p 134.96p 137.80p 1260594
12/10/2022 141.00p 141.59p 139.60p 140.00p 1787773
11/10/2022 143.60p 143.60p 140.36p 140.40p 857245
10/10/2022 142.20p 143.27p 142.00p 143.00p 1571122
07/10/2022 143.80p 145.80p 142.60p 143.20p 835778
06/10/2022 143.60p 145.60p 142.44p 145.40p 1255103
05/10/2022 141.40p 142.60p 140.35p 142.60p 1515174
04/10/2022 139.80p 142.40p 139.80p 142.20p 1188566
03/10/2022 137.60p 139.80p 136.79p 139.80p 1265793
30/09/2022 137.20p 140.40p 137.20p 140.40p 1926515
29/09/2022 147.80p 147.80p 138.40p 139.00p 4225423
28/09/2022 145.20p 145.82p 143.40p 144.60p 1980988
27/09/2022 146.40p 148.60p 145.80p 146.00p 2550856
26/09/2022 149.60p 149.80p 147.15p 147.80p 1061022
23/09/2022 144.20p 148.00p 144.20p 147.20p 1002231
22/09/2022 147.00p 147.00p 145.60p 146.40p 1564140
21/09/2022 145.20p 147.80p 145.20p 147.80p 1496209
20/09/2022 146.00p 147.60p 145.60p 146.80p 802444
16/09/2022 147.40p 147.40p 145.60p 145.80p 3376472
15/09/2022 149.40p 149.40p 146.46p 146.80p 1339637
14/09/2022 147.60p 148.80p 145.86p 147.60p 1645948
13/09/2022 151.80p 151.80p 147.40p 148.00p 2505807
12/09/2022 148.60p 149.80p 146.66p 149.80p 901858
09/09/2022 147.60p 149.40p 145.92p 148.40p 1072674
08/09/2022 149.00p 149.00p 144.40p 145.80p 2718923
07/09/2022 146.60p 147.78p 145.40p 146.00p 4588425
06/09/2022 148.80p 148.80p 146.20p 147.40p 1583081
05/09/2022 148.00p 150.20p 147.80p 147.80p 993835
02/09/2022 151.00p 152.20p 148.20p 150.00p 870637
01/09/2022 153.40p 153.40p 149.40p 150.40p 1244010
31/08/2022 149.40p 153.20p 149.40p 153.00p 3216204
30/08/2022 149.80p 151.80p 149.61p 150.40p 1768237
26/08/2022 149.40p 152.80p 149.40p 151.40p 1043154
25/08/2022 147.20p 150.90p 147.20p 150.20p 752717
24/08/2022 147.20p 149.80p 146.41p 149.80p 1232145
23/08/2022 147.40p 149.02p 147.00p 148.20p 2002940
22/08/2022 151.00p 151.00p 147.91p 148.20p 1189049
19/08/2022 151.20p 152.20p 150.18p 151.20p 903496
18/08/2022 149.20p 151.42p 149.10p 151.20p 710538
17/08/2022 149.80p 152.00p 149.73p 150.00p 1228328
16/08/2022 151.40p 152.00p 150.00p 150.40p 1560869
15/08/2022 150.40p 151.20p 149.09p 151.00p 789495
12/08/2022 148.80p 149.86p 148.80p 149.60p 1222099
11/08/2022 148.80p 149.80p 147.40p 149.60p 1095301
10/08/2022 147.20p 148.38p 146.33p 147.20p 864478
09/08/2022 150.00p 150.40p 148.00p 148.00p 753958
08/08/2022 147.40p 150.14p 147.40p 148.40p 859419
05/08/2022 147.20p 149.20p 146.80p 148.80p 1836059
04/08/2022 150.00p 150.00p 146.78p 148.20p 883473
03/08/2022 148.20p 148.20p 146.00p 147.60p 944385
02/08/2022 148.20p 148.40p 146.00p 147.20p 1418596
01/08/2022 150.40p 152.40p 147.00p 148.00p 1282030
29/07/2022 148.80p 151.46p 148.18p 150.20p 757017
28/07/2022 148.00p 150.60p 148.00p 150.00p 1645056
27/07/2022 148.00p 150.00p 148.00p 149.60p 907640
26/07/2022 151.40p 151.40p 149.60p 150.00p 1112146
25/07/2022 151.00p 151.00p 148.70p 150.00p 1309384
22/07/2022 147.40p 152.40p 147.40p 151.00p 1024730
21/07/2022 146.80p 152.20p 146.50p 151.60p 1364928
20/07/2022 146.00p 147.17p 145.20p 146.60p 1271257
19/07/2022 146.20p 146.60p 144.50p 146.40p 646371
18/07/2022 145.80p 146.80p 144.60p 145.00p 496091
15/07/2022 143.20p 144.20p 143.00p 144.20p 439574
14/07/2022 144.00p 145.00p 142.40p 142.80p 888659
13/07/2022 145.00p 145.78p 140.40p 143.40p 1452191
12/07/2022 147.80p 147.80p 144.20p 144.80p 1371358
11/07/2022 145.60p 147.14p 144.80p 146.80p 825244

*Close Price adjusted for both dividends and splits