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
02/10/2017 150.10p 151.80p 149.70p 151.80p 449765
29/09/2017 149.40p 149.70p 149.00p 149.60p 1076725
28/09/2017 150.70p 150.70p 149.10p 149.40p 822965
27/09/2017 150.60p 150.60p 149.40p 149.40p 599830
26/09/2017 150.10p 150.10p 149.20p 149.50p 967870
25/09/2017 151.70p 151.70p 150.70p 150.80p 180220
22/09/2017 152.30p 152.30p 150.80p 151.60p 301995
21/09/2017 152.50p 152.70p 151.80p 152.30p 255155
20/09/2017 151.90p 152.60p 151.50p 152.20p 252340
19/09/2017 151.60p 152.00p 151.30p 151.80p 543210
18/09/2017 150.40p 151.80p 150.10p 151.60p 568520
15/09/2017 151.20p 151.20p 149.10p 149.20p 1073965
14/09/2017 151.90p 152.40p 150.30p 151.00p 881145
13/09/2017 151.00p 152.00p 150.80p 151.80p 825350
12/09/2017 151.60p 152.60p 151.20p 151.50p 975290
11/09/2017 150.10p 151.20p 150.10p 151.20p 299580
08/09/2017 150.60p 150.60p 150.00p 150.30p 346640
07/09/2017 150.10p 151.50p 150.10p 151.20p 343130
06/09/2017 151.20p 151.20p 150.00p 150.20p 1257860
05/09/2017 152.00p 152.00p 151.20p 151.30p 495840
04/09/2017 151.80p 151.90p 151.20p 151.70p 194015
01/09/2017 153.30p 153.30p 152.10p 152.30p 422535
31/08/2017 151.50p 153.20p 151.50p 153.20p 358210
30/08/2017 151.40p 152.70p 151.40p 152.40p 811970
29/08/2017 152.60p 152.60p 150.10p 150.90p 665510
25/08/2017 152.30p 153.50p 152.00p 152.90p 497605
24/08/2017 150.30p 152.30p 150.30p 152.20p 1077885
23/08/2017 150.60p 152.00p 150.40p 152.00p 906380
22/08/2017 148.70p 150.50p 148.70p 150.50p 674070
21/08/2017 148.70p 149.30p 148.50p 149.00p 145325
18/08/2017 147.00p 148.80p 146.90p 148.70p 749825
17/08/2017 148.10p 148.60p 147.70p 148.40p 435625
16/08/2017 146.10p 148.60p 146.10p 148.50p 1266560
15/08/2017 146.00p 146.60p 146.00p 146.60p 189975
14/08/2017 144.80p 146.20p 144.50p 146.20p 482725
11/08/2017 144.00p 144.20p 143.00p 144.20p 286830
10/08/2017 146.90p 147.10p 144.80p 145.40p 737675
09/08/2017 147.50p 147.50p 146.20p 146.70p 726365
08/08/2017 147.10p 148.20p 147.10p 148.00p 1071555
07/08/2017 145.00p 147.40p 145.00p 147.30p 496585
04/08/2017 143.30p 145.40p 143.30p 145.40p 1921180
03/08/2017 143.20p 144.10p 142.80p 143.70p 693200
02/08/2017 143.10p 143.50p 143.00p 143.40p 1331230
01/08/2017 143.70p 143.70p 143.30p 143.40p 655305
31/07/2017 143.80p 144.00p 143.00p 143.30p 901325
28/07/2017 143.80p 143.80p 142.60p 143.20p 668010
27/07/2017 144.60p 144.60p 144.00p 144.00p 438045
26/07/2017 144.30p 144.40p 143.40p 143.50p 978545
25/07/2017 144.10p 144.20p 143.30p 144.00p 591295
24/07/2017 144.20p 144.20p 143.10p 144.10p 1748475
21/07/2017 143.70p 143.80p 143.10p 143.80p 1271730
20/07/2017 142.70p 143.80p 142.60p 143.50p 1102750
19/07/2017 141.20p 142.90p 141.20p 142.70p 2258650
18/07/2017 140.20p 141.10p 139.70p 141.00p 1808280
17/07/2017 139.60p 140.20p 139.40p 139.90p 967150
14/07/2017 139.20p 139.80p 139.10p 139.40p 719775
13/07/2017 139.00p 139.80p 138.60p 139.70p 1243010
12/07/2017 136.90p 138.80p 136.90p 138.80p 1403235
11/07/2017 136.20p 137.10p 135.70p 136.50p 1750550
10/07/2017 135.90p 136.30p 134.90p 136.10p 691860
07/07/2017 134.60p 135.70p 134.30p 135.30p 185055
06/07/2017 136.00p 136.00p 134.70p 135.10p 170025
05/07/2017 135.00p 135.70p 135.00p 135.20p 225710
04/07/2017 135.80p 135.80p 134.60p 134.60p 162950
03/07/2017 135.60p 136.00p 134.60p 135.90p 1031095
30/06/2017 135.20p 135.60p 134.40p 134.90p 645455
29/06/2017 135.50p 137.00p 135.20p 135.30p 1141165
28/06/2017 137.70p 137.70p 135.10p 136.00p 1884545
27/06/2017 139.30p 139.30p 138.10p 138.70p 488150
26/06/2017 138.40p 139.20p 137.90p 138.90p 1034720
23/06/2017 138.60p 138.60p 137.40p 138.20p 376615
22/06/2017 138.20p 138.50p 137.70p 138.20p 743535
21/06/2017 138.10p 138.10p 137.10p 137.80p 1170050
20/06/2017 137.10p 138.30p 137.00p 138.00p 1015120
19/06/2017 136.50p 137.10p 136.20p 136.90p 2051280
16/06/2017 136.20p 136.42p 135.10p 136.30p 3747005
15/06/2017 137.10p 137.40p 135.50p 135.80p 2867590
14/06/2017 138.90p 138.90p 137.76p 138.50p 1455715
13/06/2017 138.90p 139.00p 137.70p 138.40p 1228520
12/06/2017 138.90p 139.60p 137.96p 138.50p 1891900
09/06/2017 139.50p 140.90p 139.50p 139.90p 2984990
08/06/2017 137.20p 137.90p 136.70p 137.50p 2087820
07/06/2017 137.40p 137.70p 136.93p 137.20p 2134525
06/06/2017 136.90p 137.80p 136.70p 137.20p 2770135
05/06/2017 138.20p 138.53p 136.93p 137.40p 934950
02/06/2017 138.20p 138.90p 137.50p 137.90p 3066470
01/06/2017 137.50p 138.20p 137.40p 138.20p 2890710
31/05/2017 137.10p 138.00p 136.80p 137.00p 3130235
30/05/2017 138.20p 138.20p 136.60p 137.00p 1481145
26/05/2017 137.20p 138.50p 137.20p 138.00p 2451895
25/05/2017 137.20p 137.20p 136.50p 136.60p 3753255
24/05/2017 137.00p 137.00p 136.20p 136.50p 1837410
23/05/2017 136.20p 137.20p 136.00p 136.00p 2944940
22/05/2017 136.00p 136.90p 135.65p 136.60p 2604185
19/05/2017 135.20p 136.00p 134.50p 135.80p 2878545
18/05/2017 137.80p 137.80p 133.50p 134.40p 2471350
17/05/2017 137.40p 138.17p 136.90p 137.40p 1957865
16/05/2017 138.10p 138.70p 137.50p 138.70p 3345175
15/05/2017 138.10p 138.10p 136.70p 137.80p 2689965
12/05/2017 136.60p 137.20p 136.20p 137.20p 1531580
11/05/2017 136.00p 136.40p 135.60p 136.40p 2148440
10/05/2017 134.90p 135.90p 134.68p 135.80p 2714600
09/05/2017 133.30p 135.00p 133.12p 134.90p 3123435
08/05/2017 133.30p 133.70p 132.67p 133.40p 2145080
05/05/2017 132.60p 132.90p 131.95p 132.90p 753825
04/05/2017 132.60p 133.14p 132.37p 132.70p 1993700
03/05/2017 132.50p 133.00p 132.30p 132.80p 1196035
02/05/2017 132.20p 132.90p 131.61p 132.90p 3246435
28/04/2017 131.00p 132.10p 131.00p 131.60p 2510235
27/04/2017 131.40p 132.00p 131.14p 131.30p 1843155
26/04/2017 131.20p 132.20p 131.20p 132.20p 2296205
25/04/2017 132.00p 132.00p 131.31p 131.70p 3156695
24/04/2017 129.90p 132.00p 129.80p 131.40p 1249170
21/04/2017 129.70p 129.90p 128.91p 129.90p 1320560
20/04/2017 128.80p 129.41p 128.30p 129.30p 1809405
19/04/2017 130.60p 130.60p 127.90p 128.60p 2282945
18/04/2017 133.00p 133.55p 130.70p 130.70p 1446760
13/04/2017 132.60p 133.80p 132.60p 133.80p 2226460
12/04/2017 132.60p 133.60p 132.40p 133.20p 2187920
11/04/2017 133.80p 134.20p 132.50p 132.70p 2362720
10/04/2017 134.40p 134.70p 133.60p 133.80p 1263985
07/04/2017 133.00p 134.72p 133.00p 134.40p 2349235
06/04/2017 134.10p 134.20p 133.50p 133.90p 2180245
05/04/2017 134.70p 134.90p 134.20p 134.70p 3171940
04/04/2017 133.00p 134.40p 132.79p 134.10p 1571060
03/04/2017 132.70p 133.30p 132.20p 133.00p 4864465
31/03/2017 132.40p 133.30p 132.08p 132.30p 2166230
30/03/2017 133.80p 134.20p 132.50p 132.80p 2438885
29/03/2017 132.80p 133.94p 132.80p 133.70p 3127215
28/03/2017 131.60p 132.65p 131.16p 132.30p 1710235
27/03/2017 132.40p 132.40p 130.80p 131.30p 1751060
24/03/2017 132.50p 132.80p 131.30p 132.40p 1432440
23/03/2017 132.90p 132.90p 131.60p 132.20p 1383330
22/03/2017 132.80p 132.90p 131.50p 132.60p 1500075
21/03/2017 135.20p 135.40p 132.70p 133.00p 1793745
20/03/2017 134.30p 135.10p 133.30p 134.80p 1728570
17/03/2017 133.60p 134.40p 133.17p 134.30p 5164345
16/03/2017 132.40p 134.02p 132.29p 133.70p 2490755
15/03/2017 131.80p 132.90p 131.60p 132.50p 1682765
14/03/2017 131.70p 132.90p 131.51p 132.40p 2137880
13/03/2017 131.00p 131.60p 129.90p 131.30p 2725100
10/03/2017 130.80p 130.80p 129.67p 130.30p 1724060
09/03/2017 132.10p 132.30p 129.60p 130.00p 1993775
08/03/2017 132.40p 132.40p 131.28p 131.60p 2045575
07/03/2017 130.90p 132.20p 130.61p 131.70p 1615060
06/03/2017 130.80p 131.19p 130.20p 130.80p 1876950
03/03/2017 130.80p 131.25p 129.70p 130.80p 1651315
02/03/2017 132.00p 132.00p 131.10p 131.20p 1817535
01/03/2017 129.90p 131.90p 129.80p 131.90p 1893230
28/02/2017 129.80p 130.90p 129.49p 130.20p 1339050
27/02/2017 129.90p 130.60p 128.90p 129.80p 1741115
24/02/2017 130.00p 130.50p 129.00p 129.40p 669055
23/02/2017 130.60p 130.80p 129.40p 130.50p 1175905
22/02/2017 130.40p 130.50p 129.50p 130.20p 628210
21/02/2017 130.30p 130.30p 129.50p 129.80p 1038350
20/02/2017 128.80p 130.40p 128.80p 130.20p 943320
17/02/2017 129.30p 129.30p 128.20p 129.30p 1442980
16/02/2017 129.30p 129.89p 128.30p 128.70p 1490960
15/02/2017 129.40p 130.30p 128.99p 129.70p 1496320
14/02/2017 129.00p 129.50p 128.60p 129.00p 1293570
13/02/2017 127.10p 129.30p 126.90p 129.20p 2750280
10/02/2017 125.30p 127.70p 125.30p 127.40p 1453765
09/02/2017 125.60p 125.87p 124.69p 125.70p 1599405
08/02/2017 125.70p 125.70p 123.90p 124.90p 1507515
07/02/2017 125.10p 126.20p 125.10p 125.80p 2799530
06/02/2017 125.00p 125.60p 124.50p 125.40p 1539010
03/02/2017 123.50p 124.97p 122.70p 124.90p 2574970
02/02/2017 121.80p 123.10p 121.40p 123.00p 1857030
01/02/2017 123.00p 123.00p 122.00p 122.00p 878400
31/01/2017 123.10p 123.50p 122.22p 122.90p 2421205
30/01/2017 123.60p 123.60p 122.20p 122.70p 1737335
27/01/2017 122.80p 123.50p 122.70p 123.40p 1174570
26/01/2017 122.50p 123.60p 122.40p 122.80p 920815
25/01/2017 123.80p 123.80p 122.47p 123.00p 1752185
24/01/2017 123.00p 123.90p 122.27p 123.50p 975825
23/01/2017 122.90p 123.00p 121.74p 122.60p 787905
20/01/2017 123.00p 123.00p 122.21p 122.80p 930230
19/01/2017 123.00p 123.40p 121.80p 122.80p 1096155
18/01/2017 123.40p 123.40p 122.40p 123.30p 1866900
17/01/2017 124.00p 124.90p 122.10p 122.80p 1230060
16/01/2017 124.10p 125.00p 123.80p 124.70p 1232830
13/01/2017 124.20p 124.60p 123.35p 123.90p 1183030
12/01/2017 123.80p 123.80p 122.80p 123.50p 1498640
11/01/2017 122.90p 124.10p 122.60p 123.60p 2026340
10/01/2017 122.30p 123.40p 122.10p 123.30p 2274390
09/01/2017 121.20p 122.90p 120.80p 122.30p 1829335
06/01/2017 121.10p 121.20p 119.80p 121.10p 1419955
05/01/2017 119.70p 121.20p 119.70p 120.30p 979915
04/01/2017 120.40p 120.40p 119.33p 120.10p 945765
03/01/2017 118.40p 120.40p 118.40p 119.90p 1127700
30/12/2016 118.80p 119.50p 118.37p 119.10p 739185
29/12/2016 117.60p 118.80p 116.90p 118.70p 717420
28/12/2016 115.60p 117.50p 114.56p 117.50p 1102820
23/12/2016 115.00p 115.22p 114.60p 114.70p 252765
22/12/2016 114.90p 114.90p 114.00p 114.70p 3260465
21/12/2016 114.90p 114.90p 113.95p 114.80p 1103535
20/12/2016 114.70p 115.00p 113.70p 114.80p 1489700
19/12/2016 114.90p 114.90p 113.66p 114.50p 1412065
16/12/2016 115.00p 115.00p 113.60p 114.90p 3837775
15/12/2016 114.80p 115.00p 113.84p 114.90p 2758870

*Close Price adjusted for both dividends and splits