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
13/05/2009 73.75p 73.75p 71.60p 71.60p 2968855
12/05/2009 73.30p 73.30p 72.00p 72.40p 4752885
11/05/2009 74.90p 74.90p 72.20p 72.60p 4191100
08/05/2009 74.20p 74.55p 73.20p 73.60p 3792965
07/05/2009 72.15p 75.20p 72.15p 72.70p 8854025
06/05/2009 70.55p 72.60p 69.90p 72.60p 4435560
05/05/2009 68.80p 71.15p 68.70p 70.65p 5313420
01/05/2009 68.10p 68.10p 67.20p 67.45p 3161115
30/04/2009 67.60p 68.40p 67.35p 68.10p 3687535
29/04/2009 64.20p 66.55p 63.45p 66.25p 3809080
28/04/2009 63.00p 64.20p 63.00p 63.80p 2029950
27/04/2009 64.00p 64.55p 63.50p 64.20p 1491760
24/04/2009 64.60p 64.60p 63.60p 64.40p 3785955
23/04/2009 64.35p 64.35p 63.55p 63.55p 5248255
22/04/2009 63.00p 64.15p 63.00p 64.10p 2106680
21/04/2009 64.00p 64.00p 62.20p 63.40p 4964290
20/04/2009 65.30p 66.00p 63.45p 63.50p 2773500
17/04/2009 66.00p 66.50p 65.55p 65.90p 3036480
16/04/2009 64.00p 65.60p 63.70p 65.60p 6319305
15/04/2009 64.45p 65.15p 63.15p 64.00p 3405270
14/04/2009 62.90p 66.60p 62.90p 65.60p 2413230
09/04/2009 61.00p 62.85p 60.85p 62.65p 946680
08/04/2009 59.20p 60.10p 59.20p 60.10p 2481925
07/04/2009 58.95p 60.00p 58.95p 59.90p 4492625
06/04/2009 59.35p 60.80p 59.20p 59.70p 10655595
03/04/2009 60.70p 60.70p 59.05p 59.45p 5675835
02/04/2009 59.90p 60.45p 59.00p 59.70p 5499460
01/04/2009 58.55p 58.70p 57.85p 58.70p 1766050
31/03/2009 57.80p 58.95p 57.25p 58.60p 1177950
30/03/2009 59.50p 59.50p 57.00p 57.00p 6208725
27/03/2009 58.30p 60.60p 58.30p 60.45p 9075025
26/03/2009 59.40p 59.45p 58.45p 59.25p 12554720
25/03/2009 58.00p 58.80p 57.25p 58.30p 1666235
24/03/2009 58.00p 59.25p 57.75p 58.00p 1806300
23/03/2009 54.35p 57.80p 54.35p 57.50p 1172180
20/03/2009 54.80p 54.80p 53.95p 54.60p 4428190
19/03/2009 54.80p 55.70p 54.30p 54.30p 2514570
18/03/2009 53.90p 55.25p 53.90p 55.00p 2353705
17/03/2009 54.60p 54.60p 54.00p 54.15p 1390670
16/03/2009 54.20p 54.55p 53.65p 54.30p 1500735
13/03/2009 52.80p 54.65p 52.80p 54.10p 3023260
12/03/2009 53.05p 53.60p 52.80p 53.30p 6188645
11/03/2009 52.40p 53.75p 51.95p 53.60p 4457610
10/03/2009 49.05p 51.80p 49.05p 51.80p 3881195
09/03/2009 47.90p 49.00p 47.80p 48.40p 1130970
06/03/2009 48.30p 48.65p 47.60p 48.20p 1683300
05/03/2009 50.90p 50.90p 48.55p 48.55p 2885555
04/03/2009 48.30p 50.65p 48.15p 50.45p 3271430
03/03/2009 47.70p 48.45p 47.00p 47.15p 1499620
02/03/2009 48.80p 48.90p 47.70p 47.70p 903690
27/02/2009 50.30p 50.40p 49.20p 49.60p 1637120
26/02/2009 50.40p 51.05p 50.30p 50.30p 6918755
25/02/2009 50.95p 51.15p 49.10p 49.75p 11010575
24/02/2009 48.15p 49.90p 47.65p 49.80p 4438035
23/02/2009 51.20p 51.30p 48.60p 49.05p 1784095
20/02/2009 51.85p 52.50p 51.20p 51.20p 981250
19/02/2009 52.60p 53.10p 52.05p 52.80p 11659120
18/02/2009 52.20p 53.00p 51.50p 52.35p 5927925
17/02/2009 55.15p 55.50p 52.70p 53.00p 3233730
16/02/2009 55.40p 56.15p 55.20p 56.00p 1159180
13/02/2009 56.35p 56.75p 55.60p 56.00p 1506245
12/02/2009 56.60p 56.85p 55.15p 56.20p 2274695
11/02/2009 56.80p 56.85p 56.10p 56.70p 1947690
10/02/2009 57.00p 57.30p 56.30p 56.30p 2120270
09/02/2009 56.50p 57.50p 56.40p 57.00p 2424740
06/02/2009 53.60p 56.65p 53.60p 56.35p 1372905
05/02/2009 53.15p 54.40p 53.00p 54.40p 2164020
04/02/2009 52.10p 54.05p 52.10p 54.00p 1139235
03/02/2009 52.60p 53.45p 52.15p 52.35p 611200
02/02/2009 53.60p 53.60p 51.80p 52.15p 950575
30/01/2009 54.25p 54.25p 53.15p 53.15p 773275
29/01/2009 53.90p 54.40p 53.75p 54.40p 2858945
28/01/2009 54.25p 54.70p 53.85p 54.10p 5020305
27/01/2009 54.25p 54.70p 53.50p 54.00p 2857590
26/01/2009 52.60p 54.80p 52.60p 54.75p 2095430
23/01/2009 53.40p 53.40p 51.60p 52.70p 1762065
22/01/2009 53.30p 53.80p 52.45p 52.65p 1254385
21/01/2009 52.20p 52.95p 51.60p 52.80p 1236015
20/01/2009 52.25p 52.75p 51.00p 52.35p 2292860
19/01/2009 52.00p 52.80p 51.40p 52.25p 1520810
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

*Close Price adjusted for both dividends and splits