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
22/05/2000 20.90p 20.90p 20.90p 20.90p 1432475
19/05/2000 21.55p 21.55p 21.55p 21.55p 5430560
18/05/2000 22.05p 22.05p 22.05p 22.05p 4745105
17/05/2000 22.30p 22.30p 22.30p 22.30p 7836150
16/05/2000 22.70p 22.70p 22.70p 22.70p 4832795
15/05/2000 22.55p 22.55p 22.55p 22.55p 2676010
12/05/2000 22.70p 22.70p 22.70p 22.70p 3228095
11/05/2000 22.70p 22.70p 22.70p 22.70p 7207230
10/05/2000 22.95p 22.95p 22.95p 22.95p 4185115
09/05/2000 23.35p 23.35p 23.35p 23.35p 4131835
08/05/2000 23.45p 23.45p 23.45p 23.45p 393525
05/05/2000 23.30p 23.30p 23.30p 23.30p 1273995
04/05/2000 23.05p 23.05p 23.05p 23.05p 563445
03/05/2000 23.15p 23.15p 23.15p 23.15p 1219075
02/05/2000 23.25p 23.25p 23.25p 23.25p 11071605
28/04/2000 23.25p 23.25p 23.25p 23.25p 24261124
27/04/2000 23.20p 23.20p 23.20p 23.20p 1047305
26/04/2000 23.30p 23.30p 23.30p 23.30p 776365
25/04/2000 23.00p 23.00p 23.00p 23.00p 3588330
20/04/2000 22.95p 22.95p 22.95p 22.95p 888145
19/04/2000 23.10p 23.10p 23.10p 23.10p 39146728
18/04/2000 22.85p 22.85p 22.85p 22.85p 9551345
17/04/2000 22.95p 22.95p 22.95p 22.95p 2897360
14/04/2000 24.65p 24.65p 24.65p 24.65p 1801190
13/04/2000 25.25p 25.25p 25.25p 25.25p 645550
12/04/2000 25.50p 25.50p 25.50p 25.50p 937225
11/04/2000 25.55p 25.55p 25.55p 25.55p 722725
10/04/2000 25.70p 25.70p 25.70p 25.70p 1541810
07/04/2000 25.70p 25.70p 25.70p 25.70p 4187760
06/04/2000 25.35p 25.35p 25.35p 25.35p 6354130
05/04/2000 25.25p 25.25p 25.25p 25.25p 722695
04/04/2000 25.65p 25.65p 25.65p 25.65p 2610070
03/04/2000 26.25p 26.25p 26.25p 26.25p 1226410
31/03/2000 26.40p 26.40p 26.40p 26.40p 6228275
30/03/2000 26.60p 26.60p 26.60p 26.60p 7010785
29/03/2000 26.90p 26.90p 26.90p 26.90p 3036735
28/03/2000 27.00p 27.00p 27.00p 27.00p 6356230
27/03/2000 26.90p 26.90p 26.90p 26.90p 3935545
24/03/2000 27.00p 27.00p 27.00p 27.00p 1817580
23/03/2000 26.85p 26.85p 26.85p 26.85p 8652745
22/03/2000 26.90p 26.90p 26.90p 26.90p 4111400
21/03/2000 26.75p 26.75p 26.75p 26.75p 667735
20/03/2000 26.80p 26.80p 26.80p 26.80p 4024555
17/03/2000 26.90p 26.90p 26.90p 26.90p 3362295
16/03/2000 26.75p 26.75p 26.75p 26.75p 5356525
15/03/2000 26.80p 26.80p 26.80p 26.80p 1972900
14/03/2000 26.90p 26.90p 26.90p 26.90p 4860440
13/03/2000 26.95p 26.95p 26.95p 26.95p 704745
10/03/2000 27.90p 27.90p 27.90p 27.90p 7250070
09/03/2000 27.90p 27.90p 27.90p 27.90p 6797600
08/03/2000 27.90p 27.90p 27.90p 27.90p 1474525
07/03/2000 27.80p 27.80p 27.80p 27.80p 2498310
06/03/2000 27.75p 27.75p 27.75p 27.75p 2065830
03/03/2000 27.50p 27.50p 27.50p 27.50p 4714285
02/03/2000 27.05p 27.05p 27.05p 27.05p 6065685
01/03/2000 26.75p 26.75p 26.75p 26.75p 9665255
29/02/2000 27.15p 27.15p 27.15p 27.15p 1742790
28/02/2000 27.10p 27.10p 27.10p 27.10p 604895
25/02/2000 27.30p 27.30p 27.30p 27.30p 3063515
24/02/2000 27.55p 27.55p 27.55p 27.55p 1350225
23/02/2000 27.50p 27.50p 27.50p 27.50p 1625090
22/02/2000 27.85p 27.85p 27.85p 27.85p 2126785
21/02/2000 28.40p 28.40p 28.40p 28.40p 722210
18/02/2000 28.75p 28.75p 28.75p 28.75p 3201115
17/02/2000 29.00p 29.00p 29.00p 29.00p 2456710
16/02/2000 29.30p 29.30p 29.30p 29.30p 1724945
15/02/2000 29.50p 29.50p 29.50p 29.50p 1423775
14/02/2000 29.85p 29.85p 29.85p 29.85p 1851255
11/02/2000 30.10p 30.10p 30.10p 30.10p 3344845
10/02/2000 30.00p 30.00p 30.00p 30.00p 3954655
09/02/2000 30.20p 30.20p 30.20p 30.20p 3192570
08/02/2000 29.55p 29.55p 29.55p 29.55p 9920845
07/02/2000 28.50p 28.50p 28.50p 28.50p 4573835
04/02/2000 28.50p 28.50p 28.50p 28.50p 3729810
03/02/2000 28.05p 28.05p 28.05p 28.05p 7467915
02/02/2000 27.80p 27.80p 27.80p 27.80p 4465070
01/02/2000 28.00p 28.00p 28.00p 28.00p 6043610
31/01/2000 28.00p 28.00p 28.00p 28.00p 1145510
28/01/2000 28.30p 28.30p 28.30p 28.30p 5778505
27/01/2000 28.55p 28.55p 28.55p 28.55p 4154625
26/01/2000 28.40p 28.40p 28.40p 28.40p 850150
25/01/2000 28.40p 28.40p 28.40p 28.40p 1211900
24/01/2000 29.00p 29.00p 29.00p 29.00p 6038905
21/01/2000 29.05p 29.05p 29.05p 29.05p 2920280
20/01/2000 29.20p 29.20p 29.20p 29.20p 1661145
19/01/2000 29.15p 29.15p 29.15p 29.15p 4895555
18/01/2000 29.25p 29.25p 29.25p 29.25p 3237865
17/01/2000 29.20p 29.20p 29.20p 29.20p 3541810
14/01/2000 29.05p 29.05p 29.05p 29.05p 41014060
13/01/2000 28.60p 28.60p 28.60p 28.60p 45800880
12/01/2000 28.50p 28.50p 28.50p 28.50p 9068435
11/01/2000 28.85p 28.85p 28.85p 28.85p 10149065
10/01/2000 28.90p 28.90p 28.90p 28.90p 6464295
07/01/2000 28.65p 28.65p 28.65p 28.65p 1898085
06/01/2000 28.30p 28.30p 28.30p 28.30p 3181200
05/01/2000 28.50p 28.50p 28.50p 28.50p 6568545
04/01/2000 29.85p 29.85p 29.85p 29.85p 17538464
30/12/1999 29.90p 29.90p 29.90p 29.90p 1078145
29/12/1999 30.00p 30.00p 30.00p 30.00p 938140
24/12/1999 29.95p 29.95p 29.95p 29.95p 541595
23/12/1999 29.50p 29.50p 29.50p 29.50p 2143785
22/12/1999 29.40p 29.40p 29.40p 29.40p 6034600
21/12/1999 28.95p 28.95p 28.95p 28.95p 5598750
20/12/1999 28.70p 28.70p 28.70p 28.70p 5127420
17/12/1999 28.30p 28.30p 28.30p 28.30p 5694360
16/12/1999 28.10p 28.10p 28.10p 28.10p 5389485
15/12/1999 27.60p 27.60p 27.60p 27.60p 1329405
14/12/1999 27.85p 27.85p 27.85p 27.85p 2450630
13/12/1999 27.85p 27.85p 27.85p 27.85p 10527260
10/12/1999 27.30p 27.30p 27.30p 27.30p 3389915
09/12/1999 27.30p 27.30p 27.30p 27.30p 13471315
08/12/1999 27.10p 27.10p 27.10p 27.10p 2159245
07/12/1999 27.10p 27.10p 27.10p 27.10p 9914340
06/12/1999 27.10p 27.10p 27.10p 27.10p 4173360
03/12/1999 26.75p 26.75p 26.75p 26.75p 2365410
02/12/1999 26.15p 26.15p 26.15p 26.15p 1131760
01/12/1999 25.85p 25.85p 25.85p 25.85p 2695355
30/11/1999 25.85p 25.85p 25.85p 25.85p 1971035
29/11/1999 26.00p 26.00p 26.00p 26.00p 2007900
26/11/1999 26.00p 26.00p 26.00p 26.00p 2060415
25/11/1999 25.95p 25.95p 25.95p 25.95p 2399940
24/11/1999 26.00p 26.00p 26.00p 26.00p 2533255
23/11/1999 26.15p 26.15p 26.15p 26.15p 3673940
22/11/1999 26.25p 26.25p 26.25p 26.25p 8190830
19/11/1999 25.75p 25.75p 25.75p 25.75p 10447825
18/11/1999 25.55p 25.55p 25.55p 25.55p 8545170
17/11/1999 25.60p 25.60p 25.60p 25.60p 13289120
16/11/1999 25.75p 25.75p 25.75p 25.75p 4704840
15/11/1999 25.65p 25.65p 25.65p 25.65p 2521365
12/11/1999 25.20p 25.20p 25.20p 25.20p 2052605
11/11/1999 25.35p 25.35p 25.35p 25.35p 1959245
10/11/1999 25.15p 25.15p 25.15p 25.15p 2582835
09/11/1999 24.95p 24.95p 24.95p 24.95p 2173375
08/11/1999 24.75p 24.75p 24.75p 24.75p 2297625
05/11/1999 24.60p 24.60p 24.60p 24.60p 9739845
04/11/1999 24.35p 24.35p 24.35p 24.35p 11931615
03/11/1999 23.85p 23.85p 23.85p 23.85p 5609690
02/11/1999 23.35p 23.35p 23.35p 23.35p 3506395
01/11/1999 23.45p 23.45p 23.45p 23.45p 6632790
29/10/1999 23.50p 23.50p 23.50p 23.50p 14326220
28/10/1999 22.95p 22.95p 22.95p 22.95p 10175635
27/10/1999 22.70p 22.70p 22.70p 22.70p 2607455
26/10/1999 22.70p 22.70p 22.70p 22.70p 3180650
25/10/1999 22.50p 22.50p 22.50p 22.50p 1280625
22/10/1999 22.35p 22.35p 22.35p 22.35p 1041660
21/10/1999 22.15p 22.15p 22.15p 22.15p 5733605
20/10/1999 22.20p 22.20p 22.20p 22.20p 3278345
19/10/1999 22.20p 22.20p 22.20p 22.20p 7370520
18/10/1999 22.10p 22.10p 22.10p 22.10p 1514260
15/10/1999 22.60p 22.60p 22.60p 22.60p 4366955
14/10/1999 23.50p 23.50p 23.50p 23.50p 10735415
13/10/1999 23.55p 23.55p 23.55p 23.55p 6135445
12/10/1999 23.85p 23.85p 23.85p 23.85p 636235
11/10/1999 23.90p 23.90p 23.90p 23.90p 992625
08/10/1999 23.70p 23.70p 23.70p 23.70p 1527730
07/10/1999 23.35p 23.35p 23.35p 23.35p 8318995
06/10/1999 23.10p 23.10p 23.10p 23.10p 10672830
05/10/1999 23.05p 23.05p 23.05p 23.05p 7835120
04/10/1999 23.05p 23.05p 23.05p 23.05p 2098270
01/10/1999 23.05p 23.05p 23.05p 23.05p 3672715
30/09/1999 23.10p 23.10p 23.10p 23.10p 16757305
29/09/1999 23.10p 23.10p 23.10p 23.10p 749680
28/09/1999 23.15p 23.15p 23.15p 23.15p 2498470
27/09/1999 23.35p 23.35p 23.35p 23.35p 3278525
24/09/1999 23.25p 23.25p 23.25p 23.25p 5891430
23/09/1999 23.55p 23.55p 23.55p 23.55p 9035780
22/09/1999 23.45p 23.45p 23.45p 23.45p 5450540
21/09/1999 23.55p 23.55p 23.55p 23.55p 8564890
20/09/1999 23.80p 23.80p 23.80p 23.80p 2112650
17/09/1999 23.90p 23.90p 23.90p 23.90p 5259915
16/09/1999 23.95p 23.95p 23.95p 23.95p 1817330
15/09/1999 24.55p 24.55p 24.55p 24.55p 5313300
14/09/1999 24.80p 24.80p 24.80p 24.80p 6407890
13/09/1999 24.90p 24.90p 24.90p 24.90p 571060
10/09/1999 24.85p 24.85p 24.85p 24.85p 3243580
09/09/1999 24.45p 24.45p 24.45p 24.45p 4478365
08/09/1999 24.20p 24.20p 24.20p 24.20p 5896960
07/09/1999 24.30p 24.30p 24.30p 24.30p 2231730
06/09/1999 24.75p 24.75p 24.75p 24.75p 1460740
03/09/1999 24.55p 24.55p 24.55p 24.55p 437860
02/09/1999 24.30p 24.30p 24.30p 24.30p 1618170
01/09/1999 24.80p 24.80p 24.80p 24.80p 1815740
31/08/1999 24.90p 24.90p 24.90p 24.90p 3592615
27/08/1999 25.20p 25.20p 25.20p 25.20p 3507990
26/08/1999 25.30p 25.30p 25.30p 25.30p 6166690
25/08/1999 24.65p 24.65p 24.65p 24.65p 1228080
24/08/1999 24.40p 24.40p 24.40p 24.40p 932050
23/08/1999 24.30p 24.30p 24.30p 24.30p 495715
20/08/1999 24.00p 24.00p 24.00p 24.00p 1150415
19/08/1999 23.85p 23.85p 23.85p 23.85p 1600835
18/08/1999 24.10p 24.10p 24.10p 24.10p 791105
17/08/1999 24.25p 24.25p 24.25p 24.25p 3767115
16/08/1999 24.65p 24.65p 24.65p 24.65p 1523270
13/08/1999 24.70p 24.70p 24.70p 24.70p 4904915
12/08/1999 24.65p 24.65p 24.65p 24.65p 2620860
11/08/1999 24.25p 24.25p 24.25p 24.25p 1485425
10/08/1999 24.15p 24.15p 24.15p 24.15p 4057165
09/08/1999 24.30p 24.30p 24.30p 24.30p 2153320
06/08/1999 24.35p 24.35p 24.35p 24.35p 620790
05/08/1999 24.35p 24.35p 24.35p 24.35p 2773575

*Close Price adjusted for both dividends and splits