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
16/01/2009 52.20p 52.30p 51.40p 51.40p 814660
15/01/2009 53.55p 53.55p 51.00p 51.60p 9405150
14/01/2009 54.00p 54.90p 53.20p 53.50p 7556665
13/01/2009 55.20p 55.20p 52.60p 54.30p 1350540
12/01/2009 55.65p 55.65p 54.45p 54.80p 1696705
09/01/2009 57.10p 57.70p 54.40p 54.40p 3687905
08/01/2009 59.70p 59.70p 56.65p 56.65p 1203430
07/01/2009 61.20p 61.60p 59.10p 60.00p 10185755
06/01/2009 58.90p 62.45p 58.90p 62.45p 2391345
05/01/2009 57.35p 59.75p 56.80p 59.60p 2276770
02/01/2009 54.60p 57.00p 54.60p 56.80p 1166470
31/12/2008 54.60p 55.20p 54.20p 54.20p 1135995
30/12/2008 53.15p 55.20p 53.15p 54.40p 1011515
29/12/2008 52.90p 53.80p 52.40p 53.55p 535930
24/12/2008 53.60p 54.55p 53.20p 53.45p 409560
23/12/2008 54.35p 54.60p 53.40p 53.40p 1401775
22/12/2008 53.20p 54.00p 53.00p 53.00p 572540
19/12/2008 54.60p 54.70p 53.10p 53.20p 3425475
18/12/2008 54.30p 56.60p 53.75p 54.60p 1361285
17/12/2008 52.40p 54.30p 52.40p 53.25p 2292285
16/12/2008 51.55p 53.00p 51.05p 53.00p 2253495
15/12/2008 53.50p 53.50p 50.60p 50.70p 1261385
12/12/2008 53.00p 53.00p 51.65p 51.90p 1666410
11/12/2008 53.15p 54.40p 52.55p 54.40p 1167910
10/12/2008 51.40p 53.20p 51.00p 53.15p 1494625
09/12/2008 49.00p 51.15p 48.75p 50.60p 1711135
08/12/2008 47.00p 49.95p 46.00p 49.60p 2564010
05/12/2008 46.45p 47.45p 45.00p 45.25p 1899065
04/12/2008 46.20p 47.60p 45.55p 47.30p 1295475
03/12/2008 46.30p 47.20p 46.10p 47.00p 4156515
02/12/2008 44.95p 47.35p 44.95p 46.70p 6906740
01/12/2008 47.60p 47.60p 46.05p 46.60p 6149510
28/11/2008 46.00p 47.40p 46.00p 47.10p 3812395
27/11/2008 45.00p 47.00p 45.00p 46.60p 1814905
26/11/2008 47.40p 47.95p 44.90p 44.90p 2504490
25/11/2008 45.45p 47.95p 45.00p 47.40p 2889365
24/11/2008 43.25p 46.60p 41.90p 46.40p 2651830
21/11/2008 43.60p 44.00p 41.50p 41.50p 1468685
20/11/2008 45.25p 45.65p 42.00p 43.60p 3490515
19/11/2008 46.75p 47.40p 46.00p 46.60p 1141755
18/11/2008 47.90p 48.35p 46.65p 48.25p 3244410
17/11/2008 50.20p 51.35p 48.60p 49.00p 1545540
14/11/2008 51.00p 51.85p 50.30p 50.70p 2378995
13/11/2008 48.60p 50.35p 48.40p 49.95p 1004820
12/11/2008 52.00p 52.10p 48.40p 49.90p 3574640
11/11/2008 53.40p 54.00p 52.00p 52.00p 2765500
10/11/2008 53.40p 55.00p 53.00p 54.75p 2973660
07/11/2008 52.60p 52.60p 51.00p 51.65p 3840420
06/11/2008 55.35p 55.75p 51.25p 51.95p 3976210
05/11/2008 57.20p 58.45p 56.60p 57.50p 1995080
04/11/2008 52.40p 57.20p 52.40p 57.20p 2224990
03/11/2008 51.10p 52.80p 51.05p 52.30p 1224370
31/10/2008 48.00p 51.10p 48.00p 50.40p 5614535
30/10/2008 47.40p 49.00p 46.65p 49.00p 43014224
29/10/2008 43.00p 46.20p 42.80p 46.20p 11543440
28/10/2008 42.35p 43.40p 40.75p 42.70p 14309595
27/10/2008 42.00p 43.00p 40.25p 42.65p 1631670
24/10/2008 44.60p 45.00p 42.80p 44.00p 1816240
23/10/2008 48.40p 48.40p 46.35p 47.40p 3557105
22/10/2008 48.65p 49.85p 48.05p 49.00p 4850310
21/10/2008 52.60p 52.80p 50.30p 50.80p 5016615
20/10/2008 50.60p 51.60p 50.55p 51.55p 2960090
17/10/2008 49.80p 50.80p 49.00p 50.80p 3905225
16/10/2008 48.95p 50.00p 48.85p 49.65p 7966515
15/10/2008 57.70p 57.75p 52.00p 52.35p 7338885
14/10/2008 54.70p 60.40p 54.70p 57.15p 6566105
13/10/2008 50.40p 53.00p 50.40p 52.80p 4247430
10/10/2008 52.00p 52.20p 49.00p 49.00p 5999335
09/10/2008 55.25p 57.40p 55.25p 55.80p 2488600
08/10/2008 54.00p 59.00p 51.55p 56.00p 15183960
07/10/2008 57.05p 59.45p 55.10p 59.45p 5967540
06/10/2008 61.30p 61.30p 56.70p 57.40p 2586725
03/10/2008 65.00p 65.80p 64.50p 65.60p 2651360
02/10/2008 66.00p 68.95p 65.95p 66.50p 2826645
01/10/2008 63.65p 66.40p 63.65p 65.45p 2093380
30/09/2008 61.00p 63.80p 61.00p 62.75p 2273245
29/09/2008 66.10p 66.70p 62.75p 62.80p 4408105
26/09/2008 67.55p 67.80p 66.60p 66.95p 3867290
25/09/2008 67.40p 68.75p 67.40p 68.75p 2155575
24/09/2008 66.80p 68.50p 66.80p 67.45p 3412075
23/09/2008 69.00p 70.00p 66.65p 66.80p 2557885
22/09/2008 67.90p 70.60p 67.90p 70.60p 3080325
19/09/2008 61.60p 70.05p 61.60p 70.05p 11640475
18/09/2008 61.30p 63.00p 58.75p 59.00p 4692415
17/09/2008 66.85p 66.85p 62.00p 62.00p 3867120
16/09/2008 65.80p 67.45p 64.25p 66.05p 6405720
15/09/2008 69.85p 70.20p 66.80p 67.65p 3135225
12/09/2008 71.60p 71.60p 70.00p 70.80p 3168445
11/09/2008 72.40p 72.40p 69.55p 71.30p 4005650
10/09/2008 73.90p 74.60p 71.85p 72.20p 3684135
09/09/2008 76.10p 77.00p 74.45p 75.00p 1182790
08/09/2008 75.20p 77.40p 75.20p 77.40p 934230
05/09/2008 75.80p 76.00p 73.35p 73.35p 1463735
04/09/2008 79.10p 79.40p 77.05p 77.05p 4999160
03/09/2008 79.25p 80.00p 79.10p 79.10p 4046045
02/09/2008 79.65p 80.75p 79.65p 80.40p 2093035
01/09/2008 79.15p 80.10p 79.15p 80.00p 2842825
29/08/2008 78.00p 80.60p 78.00p 80.15p 1744290
28/08/2008 77.60p 78.80p 76.80p 78.45p 3598565
27/08/2008 77.80p 77.80p 77.40p 77.80p 986365
26/08/2008 77.95p 78.40p 77.00p 78.10p 1561480
22/08/2008 77.00p 79.45p 76.60p 79.40p 3087425
21/08/2008 75.25p 77.00p 75.10p 76.80p 1708330
20/08/2008 76.00p 76.70p 75.65p 76.70p 1007030
19/08/2008 76.50p 77.20p 75.35p 75.85p 1710320
18/08/2008 77.60p 77.65p 76.55p 77.20p 1706895
15/08/2008 77.40p 78.00p 76.95p 77.70p 1289650
14/08/2008 77.20p 78.00p 76.35p 77.95p 1359990
13/08/2008 76.50p 76.85p 76.30p 76.85p 1325995
12/08/2008 76.65p 76.65p 75.15p 76.45p 2241680
11/08/2008 77.40p 77.60p 75.20p 76.85p 2380320
08/08/2008 77.20p 77.30p 75.80p 77.30p 1113010
07/08/2008 78.30p 78.35p 77.05p 77.40p 1649305
06/08/2008 78.80p 78.80p 77.85p 78.20p 3050080
05/08/2008 77.00p 78.50p 75.80p 78.30p 4188425
04/08/2008 77.00p 79.20p 77.00p 77.00p 3138890
01/08/2008 76.80p 78.80p 76.80p 78.75p 2248105
31/07/2008 79.00p 79.20p 77.60p 78.60p 1421373696
30/07/2008 77.60p 78.60p 76.50p 78.60p 2744910
29/07/2008 76.40p 77.20p 75.25p 76.80p 1839875
28/07/2008 75.80p 77.00p 75.80p 76.25p 1966400
25/07/2008 77.25p 77.70p 76.60p 77.00p 2281330
24/07/2008 80.60p 80.60p 79.00p 79.20p 2448545
23/07/2008 79.00p 81.00p 78.95p 80.30p 2436980
22/07/2008 77.00p 78.60p 76.80p 78.40p 921375
21/07/2008 77.80p 78.70p 77.15p 78.60p 1894900
18/07/2008 75.80p 78.00p 75.20p 77.20p 3549540
17/07/2008 76.20p 76.40p 75.85p 76.15p 10421070
16/07/2008 74.80p 76.10p 73.55p 75.90p 2175960
15/07/2008 76.80p 76.80p 74.20p 74.80p 4614470
14/07/2008 76.75p 77.40p 75.90p 77.35p 1501080
11/07/2008 76.00p 77.60p 76.00p 77.00p 1731895
10/07/2008 77.95p 78.80p 76.40p 76.55p 2140940
09/07/2008 78.00p 79.95p 76.90p 78.80p 3161210
08/07/2008 77.40p 78.60p 76.20p 77.60p 4175850
07/07/2008 76.95p 79.95p 76.85p 78.50p 5369935
04/07/2008 78.95p 79.00p 76.50p 76.85p 4289675
03/07/2008 79.60p 80.20p 76.90p 79.40p 3851540
02/07/2008 79.95p 81.00p 78.65p 80.20p 9373915
01/07/2008 80.10p 81.00p 78.40p 80.00p 9299680
30/06/2008 80.85p 82.00p 80.40p 81.55p 3094165
27/06/2008 80.60p 82.40p 80.05p 81.20p 1931765
26/06/2008 82.30p 82.80p 81.40p 82.20p 2662325
25/06/2008 82.40p 82.75p 81.75p 82.75p 7518290
24/06/2008 82.60p 82.80p 81.50p 81.80p 17812550
23/06/2008 83.60p 83.60p 81.95p 81.95p 19650620
20/06/2008 84.15p 84.85p 82.80p 83.30p 10699510
19/06/2008 86.50p 86.50p 84.50p 84.85p 2028080
18/06/2008 85.85p 87.40p 85.60p 87.20p 6186090
17/06/2008 85.30p 87.00p 85.20p 86.50p 1887495
16/06/2008 84.65p 86.40p 84.65p 84.75p 2551610
13/06/2008 82.05p 85.40p 82.00p 85.25p 2316925
12/06/2008 82.90p 82.90p 80.80p 82.85p 3846950
11/06/2008 85.00p 85.25p 82.40p 82.40p 4694130
10/06/2008 84.95p 85.00p 82.90p 84.45p 2846585
09/06/2008 86.00p 86.45p 85.00p 85.00p 5226090
06/06/2008 88.75p 89.35p 86.60p 86.60p 3078580
05/06/2008 89.45p 89.45p 87.40p 88.50p 1237585
04/06/2008 89.45p 90.80p 88.00p 89.15p 2229135
03/06/2008 91.00p 91.00p 89.75p 90.80p 1033555
02/06/2008 89.70p 89.75p 88.60p 89.10p 5079580
30/05/2008 89.90p 90.80p 89.05p 89.40p 1582800
29/05/2008 90.00p 90.30p 88.90p 90.20p 1861405
28/05/2008 89.00p 89.30p 88.35p 88.90p 1281835
27/05/2008 90.40p 90.40p 87.80p 89.00p 2174500
23/05/2008 89.50p 90.80p 88.65p 88.70p 1463940
22/05/2008 89.25p 91.20p 89.25p 90.10p 4076310
21/05/2008 90.65p 91.25p 89.65p 90.40p 4605370
20/05/2008 93.40p 93.40p 89.80p 89.80p 5104580
19/05/2008 92.60p 93.40p 91.75p 93.40p 1301130
16/05/2008 91.20p 93.00p 91.20p 91.35p 1730150
15/05/2008 90.00p 91.40p 89.05p 90.90p 2700135
14/05/2008 89.60p 90.00p 89.05p 89.70p 3325590
13/05/2008 89.50p 90.00p 88.30p 89.00p 4050770
12/05/2008 89.80p 89.80p 89.05p 89.60p 3075765
09/05/2008 90.40p 90.40p 88.65p 88.85p 1546215
08/05/2008 90.60p 90.60p 89.55p 90.30p 2729565
07/05/2008 92.45p 92.45p 90.60p 91.05p 3533620
06/05/2008 90.20p 92.40p 90.20p 91.85p 3524105
02/05/2008 89.35p 91.75p 88.85p 90.65p 4659780
01/05/2008 88.00p 89.20p 87.60p 88.60p 1581285
30/04/2008 87.00p 88.20p 86.50p 87.60p 1769355
29/04/2008 88.40p 89.00p 87.25p 87.25p 2617715
28/04/2008 89.30p 89.60p 88.50p 89.35p 10205110
25/04/2008 89.40p 89.80p 88.85p 88.95p 12109575
24/04/2008 87.70p 89.75p 87.70p 89.20p 5222830
23/04/2008 87.60p 89.25p 87.40p 88.80p 2590745
22/04/2008 86.60p 87.60p 86.10p 87.40p 2138835
21/04/2008 87.35p 87.35p 86.40p 86.55p 3029535
18/04/2008 85.25p 87.20p 85.25p 87.00p 3837935
17/04/2008 85.60p 92.60p 84.00p 86.05p 7754005
16/04/2008 85.00p 85.80p 83.95p 85.10p 2421215
15/04/2008 82.50p 84.80p 81.30p 83.95p 1953305
14/04/2008 80.20p 82.80p 80.00p 81.30p 2158010
11/04/2008 83.10p 83.10p 80.85p 81.30p 1509255
10/04/2008 83.80p 83.80p 81.00p 82.25p 2626895
09/04/2008 84.00p 84.15p 83.00p 83.50p 1706215
08/04/2008 85.00p 85.00p 83.30p 83.60p 1893505
07/04/2008 84.40p 86.00p 83.80p 85.40p 1817035
04/04/2008 81.60p 83.95p 81.60p 83.30p 5085235

*Close Price adjusted for both dividends and splits