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
24/12/2024 165.60p 166.00p 164.40p 165.60p 173140
23/12/2024 165.80p 165.80p 163.49p 164.60p 789571
20/12/2024 163.60p 165.00p 162.90p 164.60p 4477762
19/12/2024 164.80p 165.00p 163.60p 164.40p 2069163
18/12/2024 167.00p 169.00p 166.80p 166.80p 911329
17/12/2024 169.80p 169.80p 166.20p 167.00p 1097240
16/12/2024 168.20p 170.00p 167.80p 168.60p 1046374
13/12/2024 168.60p 170.60p 168.17p 170.00p 869502
12/12/2024 167.80p 169.40p 166.68p 169.00p 1501343
11/12/2024 164.80p 167.40p 164.80p 167.20p 1886985
10/12/2024 167.20p 167.60p 166.38p 166.60p 1630739
09/12/2024 166.80p 169.07p 166.66p 168.00p 2247844
06/12/2024 167.60p 167.60p 165.80p 166.60p 1444266
05/12/2024 166.80p 167.86p 163.77p 166.20p 1230622
04/12/2024 165.00p 167.60p 164.84p 166.80p 1166197
03/12/2024 166.40p 168.40p 164.93p 165.60p 1279584
02/12/2024 165.00p 166.15p 164.76p 165.20p 2111636
29/11/2024 165.20p 165.20p 163.94p 165.20p 1059622
28/11/2024 166.00p 166.59p 164.60p 165.00p 1920467
27/11/2024 167.00p 167.40p 165.80p 166.00p 935866
26/11/2024 167.60p 167.60p 165.46p 167.20p 924856
25/11/2024 166.40p 167.80p 166.31p 167.80p 1429102
22/11/2024 165.20p 167.00p 165.20p 166.20p 1207143
21/11/2024 166.00p 166.00p 164.17p 164.60p 1699122
20/11/2024 166.40p 167.60p 164.80p 165.00p 923942
19/11/2024 168.40p 168.40p 165.04p 166.60p 1058569
18/11/2024 165.40p 167.60p 164.40p 166.60p 1008918
15/11/2024 164.20p 166.00p 164.20p 165.00p 1729898
14/11/2024 165.40p 165.81p 163.20p 165.00p 1207678
13/11/2024 165.60p 166.40p 164.60p 165.00p 901971
12/11/2024 167.00p 167.00p 165.40p 165.60p 859932
11/11/2024 168.40p 168.80p 167.26p 167.40p 933027
08/11/2024 169.00p 169.00p 166.54p 167.80p 875950
07/11/2024 166.60p 168.60p 166.60p 168.60p 2477597
06/11/2024 168.00p 168.99p 166.00p 166.60p 1429301
05/11/2024 166.60p 167.80p 165.44p 166.80p 1297554
04/11/2024 166.20p 166.80p 165.98p 166.80p 751740
01/11/2024 166.60p 166.60p 164.80p 166.60p 1152853
31/10/2024 165.40p 166.00p 164.40p 165.00p 987392
30/10/2024 165.40p 167.60p 164.40p 166.60p 724415
29/10/2024 167.80p 170.00p 166.49p 167.60p 2212365
28/10/2024 170.00p 170.00p 166.00p 168.00p 1613204
25/10/2024 166.20p 168.40p 164.60p 168.40p 1271954
24/10/2024 168.60p 168.60p 165.73p 166.60p 3030266
23/10/2024 166.80p 167.40p 165.75p 166.60p 1519606
22/10/2024 165.00p 167.00p 164.48p 166.80p 2005455
21/10/2024 165.40p 169.96p 165.40p 165.80p 1165748
18/10/2024 168.40p 168.57p 165.00p 168.00p 1415228
17/10/2024 167.80p 168.40p 166.59p 166.60p 562308
16/10/2024 167.20p 169.00p 166.64p 167.40p 1889639
15/10/2024 169.60p 169.60p 166.42p 166.60p 1255281
14/10/2024 169.60p 170.20p 168.20p 169.60p 2237926
11/10/2024 168.40p 169.80p 166.80p 169.40p 2274019
10/10/2024 168.20p 169.00p 167.60p 168.40p 2608836
09/10/2024 170.40p 171.00p 167.00p 168.20p 8296825
08/10/2024 173.80p 173.80p 169.60p 169.80p 1336519
07/10/2024 172.60p 175.20p 171.88p 174.60p 1327865
04/10/2024 172.60p 173.87p 171.40p 173.20p 1289858
03/10/2024 172.00p 173.40p 170.80p 172.20p 985374
02/10/2024 170.40p 172.66p 170.40p 172.00p 1568999
01/10/2024 170.00p 171.40p 168.39p 170.00p 602713
30/09/2024 170.80p 170.80p 168.40p 169.80p 2496936
27/09/2024 166.60p 170.20p 166.60p 169.20p 2150969
26/09/2024 163.20p 168.73p 163.20p 167.80p 1905526
25/09/2024 161.80p 162.60p 159.80p 162.60p 1945663
24/09/2024 160.20p 162.20p 158.42p 162.20p 1351947
23/09/2024 158.80p 159.20p 156.69p 158.60p 1045002
20/09/2024 158.60p 160.20p 157.60p 157.60p 7436043
19/09/2024 159.60p 160.00p 157.49p 157.60p 786370
18/09/2024 157.20p 158.20p 156.80p 157.60p 2389277
17/09/2024 158.80p 158.80p 156.80p 158.00p 2081525
16/09/2024 157.40p 159.80p 156.80p 158.00p 1340797
13/09/2024 158.00p 158.40p 156.40p 158.00p 1499567
12/09/2024 157.20p 158.47p 156.02p 157.20p 1734551
11/09/2024 156.80p 156.80p 155.00p 155.40p 859265
10/09/2024 156.80p 157.40p 155.00p 156.00p 1423644
09/09/2024 156.40p 157.20p 155.40p 156.20p 1801226
06/09/2024 159.20p 159.20p 155.00p 155.40p 1642918
05/09/2024 158.20p 158.80p 157.20p 158.00p 1305165
04/09/2024 158.40p 160.00p 157.71p 159.00p 2325491
03/09/2024 162.20p 163.40p 159.60p 159.60p 1662934
02/09/2024 162.40p 163.80p 160.45p 160.60p 585985
30/08/2024 161.80p 163.00p 161.19p 161.80p 1074665
29/08/2024 162.00p 162.60p 160.00p 162.60p 1394080
28/08/2024 162.80p 162.80p 160.20p 161.20p 1682523
27/08/2024 163.20p 164.20p 160.60p 161.80p 1212402
23/08/2024 163.40p 163.76p 161.80p 163.00p 1947124
22/08/2024 164.80p 165.00p 162.60p 163.00p 1140247
21/08/2024 165.00p 165.42p 164.40p 164.80p 1464110
20/08/2024 167.40p 167.40p 164.40p 165.40p 987864
19/08/2024 166.20p 166.20p 164.80p 165.20p 406384
16/08/2024 165.00p 165.80p 164.00p 165.20p 764696
15/08/2024 163.40p 164.60p 162.40p 164.00p 1014512
14/08/2024 162.40p 163.60p 162.08p 163.20p 872639
13/08/2024 162.60p 162.80p 160.75p 162.80p 1240718
12/08/2024 161.40p 162.80p 159.40p 162.60p 974013
09/08/2024 159.20p 161.40p 157.20p 161.40p 675836
08/08/2024 156.00p 160.80p 156.00p 160.80p 1591133
07/08/2024 157.20p 159.94p 156.01p 159.80p 1389780
06/08/2024 154.60p 156.40p 152.20p 155.60p 1942717
05/08/2024 154.60p 154.60p 150.00p 153.00p 1551551
02/08/2024 165.20p 165.20p 159.37p 160.20p 1706992
01/08/2024 165.00p 166.60p 163.60p 165.60p 1522663
31/07/2024 164.40p 165.00p 163.52p 165.00p 2038660
30/07/2024 163.00p 163.60p 162.00p 163.00p 1604619
29/07/2024 164.00p 164.53p 162.47p 163.00p 1491043
26/07/2024 162.00p 163.20p 161.43p 162.80p 1810489
25/07/2024 163.60p 164.24p 161.60p 162.60p 1312122
24/07/2024 166.00p 166.00p 163.00p 163.60p 733409
23/07/2024 167.00p 167.00p 163.20p 164.40p 1213112
22/07/2024 168.00p 168.00p 163.91p 164.20p 1055031
19/07/2024 165.40p 166.00p 162.80p 165.20p 1046074
18/07/2024 166.40p 167.20p 165.73p 166.00p 1353091
17/07/2024 165.60p 166.08p 164.53p 166.00p 961319
16/07/2024 166.60p 167.60p 164.00p 166.80p 1162866
15/07/2024 166.60p 167.00p 165.58p 167.00p 1469597
12/07/2024 166.80p 167.60p 165.60p 167.40p 2072343
11/07/2024 166.20p 168.00p 165.87p 168.00p 1804434
10/07/2024 165.00p 167.00p 165.00p 166.40p 1487682
09/07/2024 165.20p 165.40p 164.14p 165.40p 1228083
08/07/2024 164.00p 164.80p 163.54p 164.60p 1522497
05/07/2024 164.20p 165.00p 163.00p 164.40p 2405352
04/07/2024 162.20p 164.00p 160.20p 164.00p 1429416
03/07/2024 161.80p 162.00p 160.00p 162.00p 1870388
02/07/2024 160.20p 162.51p 159.60p 160.40p 1117850
01/07/2024 162.20p 162.80p 160.40p 161.40p 1301154
28/06/2024 160.80p 162.00p 159.60p 162.00p 1130211
27/06/2024 162.40p 162.40p 159.91p 161.00p 879651
26/06/2024 161.20p 161.20p 159.60p 161.00p 1346454
25/06/2024 159.60p 160.20p 158.32p 160.20p 1088600
24/06/2024 159.00p 160.60p 158.40p 159.80p 2114443
21/06/2024 160.60p 161.40p 159.40p 160.60p 2794891
20/06/2024 160.20p 161.40p 159.32p 160.80p 2118258
19/06/2024 161.40p 163.20p 160.26p 163.00p 1949435
18/06/2024 159.40p 161.00p 158.80p 161.00p 1852229
17/06/2024 159.00p 160.20p 158.80p 159.00p 1695647
14/06/2024 157.60p 159.00p 156.80p 158.60p 1427503
13/06/2024 158.80p 159.00p 155.60p 157.60p 2284790
12/06/2024 157.20p 158.60p 157.00p 158.00p 1679534
11/06/2024 156.80p 158.20p 155.60p 156.00p 1555140
10/06/2024 156.40p 158.40p 154.00p 157.00p 1666134
07/06/2024 158.40p 159.80p 157.56p 158.00p 1714094
06/06/2024 157.20p 158.40p 154.60p 158.20p 1516462
05/06/2024 155.20p 156.40p 154.40p 155.80p 3009115
04/06/2024 154.80p 155.00p 154.00p 154.40p 1912047
03/06/2024 156.40p 157.20p 155.40p 156.00p 1412723
31/05/2024 155.80p 156.62p 154.20p 154.60p 1604225
30/05/2024 156.80p 156.80p 155.60p 156.40p 2358672
29/05/2024 160.60p 163.80p 155.50p 156.20p 24919420
28/05/2024 161.40p 165.80p 159.60p 159.60p 2497765
24/05/2024 160.40p 162.00p 160.40p 161.40p 707391
23/05/2024 164.40p 167.40p 161.40p 162.00p 950834
22/05/2024 163.80p 164.40p 162.00p 163.00p 1276138
21/05/2024 164.00p 166.16p 162.29p 163.80p 1170580
20/05/2024 165.40p 165.80p 162.83p 165.20p 1356357
17/05/2024 166.00p 166.80p 163.80p 164.00p 1188615
16/05/2024 165.60p 166.20p 163.05p 165.60p 1185143
15/05/2024 164.60p 165.60p 162.78p 165.40p 709519
14/05/2024 163.60p 164.80p 161.44p 164.60p 1618883
13/05/2024 162.40p 163.60p 161.40p 163.60p 1406597
10/05/2024 162.20p 162.80p 159.40p 162.80p 1178489
09/05/2024 161.20p 162.00p 159.92p 160.60p 668191
08/05/2024 161.80p 161.80p 160.60p 160.80p 587009
07/05/2024 161.00p 161.80p 159.83p 161.00p 1324813
03/05/2024 158.60p 160.40p 158.60p 159.60p 1157023
02/05/2024 156.80p 159.40p 156.65p 159.40p 1163722
01/05/2024 155.20p 156.40p 154.61p 156.00p 742179
30/04/2024 158.00p 158.00p 155.80p 155.80p 1538659
29/04/2024 155.00p 157.20p 155.00p 157.20p 960793
26/04/2024 152.40p 156.40p 152.40p 156.40p 790888
25/04/2024 153.00p 155.49p 152.60p 154.40p 2048630
24/04/2024 152.80p 155.62p 151.60p 154.40p 1266816
23/04/2024 153.00p 153.60p 151.69p 153.20p 1693722
22/04/2024 151.00p 152.40p 148.67p 152.40p 1001731
19/04/2024 148.20p 150.00p 148.20p 149.80p 666024
18/04/2024 150.20p 151.11p 149.14p 151.00p 1171842
17/04/2024 148.40p 150.02p 148.40p 149.60p 1233797
16/04/2024 152.20p 152.20p 148.80p 149.80p 1915315
15/04/2024 154.00p 154.00p 152.20p 153.20p 1165276
12/04/2024 155.40p 155.74p 153.40p 153.80p 1801459
11/04/2024 152.00p 156.00p 152.00p 155.60p 1444959
10/04/2024 155.00p 156.20p 154.00p 154.80p 1090045
09/04/2024 153.80p 155.39p 153.80p 154.60p 1324688
08/04/2024 154.60p 154.80p 153.06p 154.20p 1571673
05/04/2024 151.80p 154.80p 151.80p 154.20p 1179310
04/04/2024 154.80p 156.20p 153.60p 155.00p 886786
03/04/2024 155.40p 156.20p 154.20p 154.80p 1266388
02/04/2024 155.00p 157.00p 151.80p 156.00p 2076076
28/03/2024 153.80p 154.84p 152.38p 154.40p 1686102
27/03/2024 152.60p 154.00p 151.03p 153.80p 1433021
26/03/2024 153.20p 154.82p 152.80p 153.60p 2196513
25/03/2024 153.00p 154.00p 152.70p 152.80p 1650501
22/03/2024 154.40p 155.05p 153.20p 154.20p 1392807
21/03/2024 152.80p 154.20p 152.80p 154.20p 689708
20/03/2024 151.20p 151.40p 151.20p 151.80p 1311029
19/03/2024 151.20p 151.75p 150.20p 151.40p 2111826
18/03/2024 152.00p 152.40p 151.20p 151.60p 984519
15/03/2024 152.20p 152.80p 151.00p 151.80p 1369965
14/03/2024 153.00p 154.14p 152.80p 153.80p 1605207
13/03/2024 153.20p 153.61p 152.00p 153.40p 2598587

*Close Price adjusted for both dividends and splits