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
04/12/2020 186.00p 187.00p 184.80p 186.40p 1944040
03/12/2020 185.00p 185.00p 182.40p 184.60p 4108260
02/12/2020 185.00p 186.20p 183.44p 186.20p 2591560
01/12/2020 184.40p 185.00p 182.47p 185.00p 2179745
30/11/2020 183.20p 185.40p 182.00p 182.20p 1324910
27/11/2020 182.60p 185.80p 182.60p 185.80p 2775190
26/11/2020 180.40p 185.50p 180.40p 185.00p 9578625
25/11/2020 181.20p 183.00p 181.20p 182.60p 4477500
24/11/2020 182.80p 183.60p 181.01p 181.60p 1789315
23/11/2020 180.80p 182.00p 179.70p 181.00p 2100565
20/11/2020 179.80p 181.39p 179.80p 180.40p 1420505
19/11/2020 180.40p 181.00p 179.32p 180.40p 1708350
18/11/2020 179.20p 182.40p 178.58p 180.60p 1252145
17/11/2020 182.40p 182.51p 178.26p 179.00p 2266075
16/11/2020 183.00p 183.82p 182.00p 182.00p 1890840
13/11/2020 182.80p 182.80p 180.49p 181.00p 903090
12/11/2020 180.40p 183.07p 178.00p 182.20p 1070575
11/11/2020 180.20p 180.94p 177.80p 180.20p 1734845
10/11/2020 182.60p 184.00p 178.31p 179.20p 1398970
09/11/2020 179.00p 184.80p 178.97p 181.00p 2431745
06/11/2020 177.80p 178.88p 175.96p 177.00p 721460
05/11/2020 176.80p 179.20p 176.80p 177.60p 1139565
04/11/2020 174.00p 176.00p 171.23p 176.00p 837655
03/11/2020 172.80p 174.60p 170.86p 172.00p 1080025
02/11/2020 170.80p 172.80p 169.86p 172.00p 801525
30/10/2020 172.20p 172.20p 169.00p 169.80p 626320
29/10/2020 171.20p 172.20p 170.48p 171.80p 670720
28/10/2020 172.00p 173.14p 170.00p 171.40p 1109860
27/10/2020 175.00p 175.00p 172.60p 173.60p 634710
26/10/2020 174.20p 174.40p 172.76p 173.20p 873860
23/10/2020 172.60p 174.00p 172.03p 173.80p 1256220
22/10/2020 173.40p 173.40p 170.96p 172.60p 5394825
21/10/2020 172.80p 173.82p 171.80p 171.80p 755030
20/10/2020 172.80p 173.62p 171.54p 173.20p 901295
19/10/2020 172.60p 173.68p 171.02p 171.40p 623765
16/10/2020 171.80p 172.60p 171.01p 172.60p 949315
15/10/2020 171.60p 172.60p 169.00p 171.80p 786365
14/10/2020 173.60p 177.34p 172.69p 173.20p 885200
13/10/2020 172.80p 173.51p 171.18p 172.80p 666335
12/10/2020 172.40p 172.80p 171.60p 172.40p 1182850
09/10/2020 170.40p 172.40p 169.68p 172.40p 1181775
08/10/2020 169.00p 171.60p 168.65p 170.40p 1349340
07/10/2020 168.80p 170.54p 168.03p 169.80p 1367350
06/10/2020 166.60p 168.60p 165.27p 168.40p 1224335
05/10/2020 165.80p 166.78p 165.00p 166.20p 582530
02/10/2020 166.00p 166.46p 164.16p 166.00p 1043175
01/10/2020 163.80p 168.26p 163.80p 167.00p 1332300
30/09/2020 163.80p 166.60p 163.67p 165.60p 1995610
29/09/2020 166.60p 166.60p 163.60p 164.80p 841650
28/09/2020 165.00p 166.20p 165.00p 165.20p 726040
25/09/2020 164.40p 165.00p 163.40p 165.00p 1528250
24/09/2020 164.80p 164.80p 162.00p 164.60p 1602830
23/09/2020 167.40p 168.20p 165.74p 166.40p 1844350
22/09/2020 166.40p 166.40p 164.20p 166.00p 1209325
21/09/2020 165.80p 167.58p 164.20p 164.20p 1389245
18/09/2020 168.00p 169.17p 167.20p 167.20p 1886700
17/09/2020 169.40p 169.40p 166.85p 168.00p 858405
16/09/2020 171.40p 171.40p 169.29p 169.80p 780250
15/09/2020 169.80p 171.20p 168.52p 170.80p 1319710
14/09/2020 169.40p 169.60p 168.00p 168.40p 1100300
11/09/2020 166.20p 168.60p 165.82p 168.40p 1382010
10/09/2020 166.60p 167.20p 164.65p 167.20p 1098990
09/09/2020 165.20p 166.40p 162.82p 166.00p 991255
08/09/2020 164.00p 164.60p 161.90p 164.20p 1425735
07/09/2020 162.60p 164.00p 161.06p 163.40p 573235
04/09/2020 164.00p 164.50p 161.00p 161.00p 863595
03/09/2020 165.00p 166.00p 163.60p 163.60p 1395555
02/09/2020 163.60p 166.05p 162.14p 165.40p 1362420
01/09/2020 166.20p 166.20p 162.00p 163.80p 856040
28/08/2020 167.00p 167.00p 164.80p 165.60p 662525
27/08/2020 167.80p 167.80p 165.40p 166.20p 1318960
26/08/2020 167.20p 167.60p 165.76p 167.60p 1338365
25/08/2020 165.20p 167.00p 165.20p 166.20p 1335585
24/08/2020 164.00p 165.22p 162.60p 165.20p 2546280
21/08/2020 161.20p 162.60p 160.50p 162.40p 1343150
20/08/2020 161.60p 161.94p 159.60p 160.40p 997660
19/08/2020 163.00p 164.29p 161.80p 162.20p 841835
18/08/2020 166.00p 166.00p 162.00p 162.60p 666435
17/08/2020 163.20p 165.16p 163.20p 164.40p 1086330
14/08/2020 165.80p 165.80p 162.69p 163.00p 556080
13/08/2020 164.80p 165.20p 164.02p 164.40p 620345
12/08/2020 164.00p 166.40p 162.85p 166.40p 1159575
11/08/2020 162.80p 165.20p 161.43p 164.40p 774745
10/08/2020 161.80p 163.23p 161.40p 162.00p 519055
07/08/2020 163.40p 163.40p 162.00p 162.60p 716910
06/08/2020 164.60p 164.67p 162.82p 163.80p 775790
05/08/2020 162.20p 164.60p 161.80p 164.60p 787845
04/08/2020 162.60p 163.30p 160.34p 162.60p 1371625
03/08/2020 159.60p 161.80p 158.77p 161.00p 1182770
31/07/2020 161.20p 161.20p 158.77p 159.40p 1059670
30/07/2020 163.00p 163.86p 159.98p 160.60p 653435
29/07/2020 162.60p 163.90p 162.40p 163.60p 709170
28/07/2020 164.00p 164.38p 162.60p 162.80p 913230
27/07/2020 161.40p 163.07p 161.00p 162.20p 1202975
24/07/2020 161.60p 162.00p 159.60p 160.80p 746535
23/07/2020 163.80p 165.27p 163.48p 164.00p 1184100
22/07/2020 164.20p 165.81p 163.00p 163.20p 1179010
21/07/2020 163.60p 166.80p 163.40p 164.80p 2048945
20/07/2020 160.20p 162.69p 160.20p 162.00p 562475
17/07/2020 160.80p 162.28p 160.50p 162.20p 1666835
16/07/2020 161.60p 161.60p 159.00p 160.40p 845755
15/07/2020 163.60p 164.00p 162.00p 162.40p 1127630
14/07/2020 162.00p 163.26p 160.80p 161.40p 1040195
13/07/2020 164.60p 164.60p 163.60p 164.00p 1021230
10/07/2020 162.00p 163.70p 162.00p 163.40p 1881095
09/07/2020 163.60p 164.78p 162.40p 162.80p 1323385
08/07/2020 162.00p 163.70p 162.00p 162.40p 874755
07/07/2020 164.80p 164.80p 162.00p 162.00p 637125
06/07/2020 162.20p 164.80p 162.00p 164.80p 985665
03/07/2020 158.80p 160.49p 157.00p 159.60p 1047510
02/07/2020 157.00p 158.45p 155.60p 157.80p 699770
01/07/2020 155.40p 156.17p 154.20p 154.80p 560380
30/06/2020 154.60p 157.00p 154.60p 155.20p 957735
29/06/2020 154.80p 156.60p 153.41p 155.80p 1176840
26/06/2020 157.00p 157.00p 154.92p 155.80p 1124765
25/06/2020 154.40p 155.98p 152.88p 155.60p 1486975
24/06/2020 155.80p 157.34p 154.80p 155.00p 1001420
23/06/2020 156.80p 157.52p 155.15p 156.40p 1395265
22/06/2020 154.40p 155.80p 154.30p 154.80p 1342710
19/06/2020 153.00p 155.80p 152.40p 155.80p 1877585
18/06/2020 152.40p 153.47p 150.51p 153.00p 1638075
17/06/2020 150.00p 152.17p 149.84p 151.60p 1231465
16/06/2020 148.60p 151.80p 148.41p 149.40p 1556520
15/06/2020 146.80p 147.40p 145.25p 147.00p 1574805
12/06/2020 147.00p 150.00p 147.00p 149.00p 5228465
11/06/2020 151.80p 151.80p 148.59p 149.20p 1822860
10/06/2020 153.60p 155.28p 153.60p 154.00p 2500940
09/06/2020 156.80p 156.80p 153.80p 154.00p 2601990
08/06/2020 153.80p 156.40p 153.80p 154.80p 1960850
05/06/2020 153.20p 155.92p 152.15p 155.40p 1359335
04/06/2020 151.40p 152.80p 151.00p 151.60p 808050
03/06/2020 147.80p 152.40p 147.80p 151.80p 1746030
02/06/2020 148.00p 149.30p 146.71p 148.00p 1824100
01/06/2020 145.80p 147.39p 144.88p 147.20p 1735255
29/05/2020 144.80p 145.40p 143.90p 144.20p 1377825
28/05/2020 143.00p 146.40p 143.00p 146.00p 1391465
27/05/2020 143.20p 145.40p 143.20p 144.00p 1334505
26/05/2020 144.40p 144.60p 143.00p 144.00p 2705775
22/05/2020 141.80p 142.60p 140.60p 142.60p 979200
21/05/2020 142.20p 144.20p 142.20p 143.80p 2217965
20/05/2020 142.20p 144.40p 141.00p 144.20p 2059160
19/05/2020 141.40p 142.66p 140.57p 142.00p 1419720
18/05/2020 139.20p 142.00p 139.20p 142.00p 2025440
15/05/2020 138.80p 139.80p 137.40p 138.40p 4931620
14/05/2020 139.60p 139.60p 136.10p 138.40p 2667975
13/05/2020 140.00p 141.09p 138.88p 140.60p 1846400
12/05/2020 140.60p 141.80p 138.80p 141.20p 1665005
11/05/2020 141.40p 141.47p 139.40p 140.20p 1861735
07/05/2020 138.00p 140.20p 137.96p 139.80p 1871240
06/05/2020 138.40p 139.60p 137.10p 137.20p 1773150
05/05/2020 136.40p 138.60p 135.67p 138.20p 1592985
04/05/2020 134.60p 135.91p 134.08p 134.60p 1390495
01/05/2020 138.80p 138.80p 133.40p 135.60p 1350160
30/04/2020 144.00p 144.80p 139.80p 139.80p 1616185
29/04/2020 140.60p 143.20p 139.00p 143.20p 1832790
28/04/2020 138.80p 140.60p 137.16p 140.40p 1424745
27/04/2020 137.40p 138.60p 136.60p 138.20p 2996490
24/04/2020 138.00p 138.00p 135.00p 135.00p 1075480
23/04/2020 139.20p 139.60p 137.93p 138.20p 1772750
22/04/2020 137.60p 138.66p 136.40p 138.20p 1781355
21/04/2020 138.20p 138.57p 135.20p 135.40p 1285910
20/04/2020 139.20p 140.80p 137.80p 139.00p 1076105
17/04/2020 139.20p 142.40p 138.24p 139.20p 1433160
16/04/2020 135.60p 137.20p 134.60p 136.20p 1880615
15/04/2020 136.40p 136.73p 133.04p 133.40p 1347180
14/04/2020 138.20p 140.96p 136.40p 137.00p 1962560
09/04/2020 138.00p 140.40p 136.60p 140.20p 2177600
08/04/2020 134.80p 137.60p 133.40p 137.60p 1452155
07/04/2020 134.40p 138.60p 133.80p 135.80p 2672340
06/04/2020 130.60p 133.20p 129.60p 132.80p 1222220
03/04/2020 128.60p 131.00p 128.19p 129.40p 1532160
02/04/2020 128.00p 130.20p 126.99p 130.00p 1457355
01/04/2020 128.80p 128.80p 125.85p 127.20p 2128380
31/03/2020 127.80p 131.80p 126.09p 131.40p 2699935
30/03/2020 127.20p 127.39p 123.06p 126.00p 1851845
27/03/2020 133.20p 133.20p 126.60p 127.00p 1866845
26/03/2020 130.20p 136.55p 129.43p 134.40p 1588775
25/03/2020 130.00p 134.80p 126.40p 132.00p 1879915
24/03/2020 121.00p 128.20p 121.00p 128.00p 1298960
23/03/2020 122.40p 123.00p 116.60p 117.40p 2797205
20/03/2020 121.20p 126.80p 119.46p 125.20p 3441720
19/03/2020 116.40p 117.00p 114.00p 115.60p 4641720
18/03/2020 122.20p 124.00p 115.40p 116.00p 3271745
17/03/2020 126.00p 128.00p 120.20p 124.00p 3364355
16/03/2020 130.00p 130.00p 119.60p 125.40p 3075840
13/03/2020 131.20p 139.00p 129.76p 132.80p 2581670
12/03/2020 140.40p 140.40p 125.60p 128.80p 3071760
11/03/2020 143.20p 145.40p 142.00p 142.40p 1242600
10/03/2020 141.00p 145.84p 140.62p 142.80p 1334675
09/03/2020 142.80p 143.60p 137.22p 139.00p 2308195
06/03/2020 154.80p 154.80p 148.60p 149.00p 1673955
05/03/2020 159.60p 161.00p 155.81p 157.00p 1939695
04/03/2020 158.20p 160.00p 157.60p 158.40p 1614690
03/03/2020 153.20p 160.20p 153.20p 158.40p 2298310
02/03/2020 150.00p 157.11p 150.00p 153.60p 1686640
28/02/2020 152.40p 152.40p 145.60p 149.40p 3385370
27/02/2020 158.80p 158.80p 153.20p 155.20p 2866315
26/02/2020 158.80p 160.00p 155.84p 159.20p 1385850
25/02/2020 163.20p 163.80p 158.00p 158.00p 2345600
24/02/2020 163.80p 163.80p 161.40p 162.20p 2187205

*Close Price adjusted for both dividends and splits