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
25/05/2006 50.25p 50.40p 49.65p 50.30p 2356235
24/05/2006 51.00p 51.00p 49.95p 50.00p 8337945
23/05/2006 50.85p 51.75p 50.15p 51.75p 13896675
22/05/2006 52.90p 53.20p 50.15p 50.15p 15215950
19/05/2006 53.30p 53.65p 52.90p 53.20p 6356825
18/05/2006 54.35p 54.55p 53.00p 53.00p 7482265
17/05/2006 56.70p 56.70p 53.80p 53.80p 10733400
16/05/2006 56.15p 56.60p 55.40p 56.45p 9768985
15/05/2006 59.30p 59.30p 55.90p 56.50p 17455716
12/05/2006 61.35p 61.40p 58.80p 58.80p 7096725
11/05/2006 62.05p 62.20p 61.50p 61.50p 2033670
10/05/2006 61.85p 62.05p 61.70p 61.70p 1968930
09/05/2006 61.85p 62.25p 61.80p 61.80p 2003015
08/05/2006 62.15p 62.30p 61.80p 61.80p 4095480
05/05/2006 61.70p 62.10p 61.50p 62.00p 2218200
04/05/2006 61.75p 61.75p 61.55p 61.55p 6673870
03/05/2006 62.00p 62.00p 61.40p 61.40p 8728345
02/05/2006 62.10p 62.10p 61.80p 61.80p 2765330
28/04/2006 62.00p 62.30p 62.00p 62.05p 2112740
27/04/2006 62.65p 63.25p 62.30p 62.30p 12017180
26/04/2006 62.55p 62.90p 62.55p 62.65p 2192805
25/04/2006 62.60p 62.70p 62.40p 62.65p 1242055
24/04/2006 62.65p 62.65p 62.30p 62.30p 1576445
21/04/2006 62.75p 62.80p 62.60p 62.80p 4196125
20/04/2006 62.60p 62.75p 62.40p 62.65p 7392080
19/04/2006 61.90p 62.80p 61.90p 62.75p 6822850
18/04/2006 61.15p 61.80p 61.05p 61.75p 3247085
13/04/2006 61.35p 61.50p 60.90p 61.25p 2137050
12/04/2006 61.40p 61.40p 60.90p 60.90p 2791560
11/04/2006 62.00p 62.00p 61.30p 61.30p 3556025
10/04/2006 62.20p 62.20p 61.80p 61.80p 2002605
07/04/2006 62.00p 62.35p 61.60p 61.60p 2068035
06/04/2006 61.60p 62.25p 61.60p 62.10p 6148315
05/04/2006 61.10p 61.60p 60.90p 61.60p 6166030
04/04/2006 60.55p 61.40p 60.40p 60.80p 6200005
03/04/2006 59.80p 60.60p 59.75p 60.50p 4055960
31/03/2006 58.95p 59.60p 58.95p 59.60p 4068015
30/03/2006 58.95p 58.95p 58.70p 58.90p 3910865
29/03/2006 59.00p 59.00p 58.70p 58.70p 2095985
28/03/2006 59.55p 59.55p 58.80p 58.80p 6474975
27/03/2006 59.60p 59.70p 59.35p 59.40p 1262000
24/03/2006 59.00p 59.80p 58.95p 59.55p 5812440
23/03/2006 58.65p 58.95p 58.50p 58.80p 1750210
22/03/2006 58.60p 58.80p 58.50p 58.65p 2061145
21/03/2006 58.60p 59.05p 58.35p 59.05p 2971355
20/03/2006 58.20p 58.45p 58.20p 58.40p 7072830
17/03/2006 58.00p 58.30p 58.00p 58.20p 8974425
16/03/2006 58.05p 58.10p 57.75p 58.00p 4726370
15/03/2006 58.35p 58.50p 57.90p 58.20p 4549775
14/03/2006 58.10p 58.30p 58.10p 58.30p 8362730
13/03/2006 57.45p 58.50p 57.45p 58.25p 10656235
10/03/2006 57.20p 57.50p 57.05p 57.50p 6462660
09/03/2006 57.25p 57.30p 57.05p 57.20p 14205190
08/03/2006 58.80p 58.80p 56.70p 56.70p 9085545
07/03/2006 60.45p 60.50p 59.00p 59.00p 4657690
06/03/2006 60.70p 61.00p 60.70p 60.70p 2193785
03/03/2006 60.35p 60.70p 60.00p 60.00p 3590900
02/03/2006 60.75p 60.75p 60.10p 60.50p 1774460
01/03/2006 59.70p 60.55p 59.65p 60.55p 9162760
28/02/2006 60.85p 61.15p 59.65p 59.95p 4398920
27/02/2006 60.40p 61.00p 60.25p 61.00p 6260140
24/02/2006 60.35p 60.75p 60.15p 60.70p 8736505
23/02/2006 60.00p 60.80p 60.00p 60.50p 8121145
22/02/2006 59.95p 60.45p 59.80p 60.30p 6995320
21/02/2006 59.90p 60.35p 59.80p 60.30p 2120460
20/02/2006 59.35p 59.80p 59.35p 59.80p 1838730
17/02/2006 58.00p 59.35p 58.00p 59.35p 9167590
16/02/2006 57.45p 57.90p 57.45p 57.90p 1601910
15/02/2006 57.25p 57.50p 56.95p 57.50p 2585080
14/02/2006 57.20p 57.40p 57.20p 57.40p 7298525
13/02/2006 56.85p 57.10p 56.80p 57.05p 1215970
10/02/2006 57.60p 57.80p 56.90p 56.90p 1782295
09/02/2006 57.35p 58.10p 57.10p 58.10p 6694910
08/02/2006 57.00p 57.40p 56.70p 57.25p 7297860
07/02/2006 57.70p 57.80p 57.40p 57.45p 3995115
06/02/2006 56.75p 57.65p 56.75p 57.65p 3488140
03/02/2006 57.20p 57.65p 56.70p 57.15p 5138485
02/02/2006 57.95p 58.30p 57.40p 57.50p 4849075
01/02/2006 57.80p 58.35p 57.25p 58.10p 2285305
31/01/2006 57.45p 58.00p 57.45p 57.80p 3113460
30/01/2006 57.30p 58.00p 57.30p 57.35p 3175095
27/01/2006 56.45p 58.00p 56.00p 57.50p 7288550
26/01/2006 55.65p 56.05p 55.45p 56.00p 24673984
25/01/2006 54.50p 55.55p 54.50p 55.55p 5459760
24/01/2006 54.00p 54.65p 54.00p 54.50p 10006605
23/01/2006 54.40p 55.00p 53.60p 54.40p 2162470
20/01/2006 55.15p 55.25p 54.95p 54.95p 5306970
19/01/2006 55.30p 55.20p 54.65p 55.20p 3122880
18/01/2006 54.60p 55.40p 53.70p 55.15p 6582265
17/01/2006 54.90p 55.70p 54.90p 55.20p 17484760
16/01/2006 55.10p 55.40p 54.80p 55.10p 3408030
13/01/2006 55.10p 55.30p 55.10p 55.20p 21730364
12/01/2006 55.00p 55.40p 54.85p 55.10p 21641060
11/01/2006 54.00p 55.00p 53.90p 54.60p 5584055
10/01/2006 54.60p 54.60p 53.50p 53.90p 8467145
09/01/2006 54.20p 54.70p 54.00p 54.65p 8370990
06/01/2006 53.80p 54.20p 53.75p 54.20p 18583360
05/01/2006 53.85p 54.00p 53.65p 53.65p 4850785
04/01/2006 53.20p 54.00p 52.70p 53.85p 21746430
03/01/2006 51.45p 52.80p 51.55p 52.70p 6165415
30/12/2005 51.45p 51.50p 51.35p 51.45p 3794480
29/12/2005 51.00p 51.50p 50.90p 51.50p 3042560
28/12/2005 50.85p 51.00p 44.00p 50.90p 1666830
23/12/2005 50.30p 50.90p 50.20p 50.90p 1445915
22/12/2005 49.80p 50.45p 49.80p 50.30p 6320315
21/12/2005 49.85p 50.20p 49.80p 50.00p 4536180
20/12/2005 50.20p 50.50p 49.85p 49.85p 1274570
19/12/2005 50.50p 50.90p 49.95p 50.20p 4484600
16/12/2005 50.05p 50.40p 49.95p 50.10p 6497625
15/12/2005 50.10p 50.25p 50.05p 50.10p 8314570
14/12/2005 49.95p 50.40p 49.95p 50.10p 5287500
13/12/2005 50.00p 50.40p 49.95p 50.20p 6316400
12/12/2005 49.80p 50.10p 49.70p 49.90p 4132040
09/12/2005 49.85p 50.10p 49.55p 49.80p 1545750
08/12/2005 49.90p 50.25p 49.60p 49.60p 2087975
07/12/2005 50.25p 50.25p 49.95p 50.10p 11829295
06/12/2005 49.60p 49.95p 49.55p 49.85p 9765375
05/12/2005 49.70p 50.30p 49.60p 49.80p 2476465
02/12/2005 49.35p 49.80p 49.35p 49.75p 5375805
01/12/2005 49.10p 49.80p 49.10p 49.40p 20882264
30/11/2005 48.90p 49.25p 49.00p 49.05p 7233040
29/11/2005 49.40p 49.40p 48.95p 49.00p 8355100
28/11/2005 49.60p 50.10p 49.40p 49.45p 2243100
25/11/2005 49.45p 49.70p 49.45p 49.70p 2394895
24/11/2005 49.50p 49.55p 49.30p 49.35p 8022270
23/11/2005 48.80p 49.50p 48.80p 49.45p 3036155
22/11/2005 49.40p 49.20p 48.60p 48.80p 4937190
21/11/2005 49.10p 49.30p 49.05p 49.10p 2958055
18/11/2005 48.50p 49.50p 48.50p 49.30p 3487885
17/11/2005 48.00p 48.50p 47.60p 48.40p 2921060
16/11/2005 47.60p 47.75p 47.25p 47.75p 3747485
15/11/2005 47.10p 47.55p 47.15p 47.55p 12108505
14/11/2005 47.10p 47.60p 47.10p 47.40p 10309725
11/11/2005 46.95p 47.30p 46.80p 47.10p 1241765
10/11/2005 47.05p 47.10p 46.80p 46.80p 5206485
09/11/2005 46.85p 47.20p 46.80p 46.90p 6934470
08/11/2005 46.85p 47.10p 46.60p 46.65p 7550520
07/11/2005 46.30p 47.20p 46.30p 46.80p 5711830
04/11/2005 46.20p 46.45p 46.20p 46.30p 3547015
03/11/2005 46.20p 46.40p 46.00p 46.20p 4654120
02/11/2005 45.55p 46.20p 45.55p 46.10p 9216265
01/11/2005 45.30p 45.70p 45.30p 45.55p 7620890
31/10/2005 45.10p 45.30p 44.30p 45.20p 4535560
28/10/2005 44.30p 44.70p 43.50p 44.70p 5119180
27/10/2005 44.35p 44.40p 43.80p 44.40p 5422860
26/10/2005 43.60p 44.35p 43.60p 44.30p 5328710
25/10/2005 44.10p 44.20p 43.80p 43.80p 3997830
24/10/2005 44.00p 44.20p 43.85p 44.10p 4650630
21/10/2005 44.00p 44.20p 43.70p 44.00p 2480970
20/10/2005 44.40p 44.80p 43.65p 44.20p 1995850
19/10/2005 45.40p 45.55p 43.65p 43.80p 5191565
18/10/2005 45.60p 45.80p 45.30p 45.55p 4595505
17/10/2005 46.10p 46.10p 45.30p 45.60p 15335790
14/10/2005 45.45p 46.10p 45.45p 46.10p 4359545
13/10/2005 46.20p 46.95p 45.25p 45.45p 9192270
12/10/2005 47.25p 47.25p 46.65p 46.65p 9978485
11/10/2005 46.90p 47.30p 46.90p 47.25p 11320575
10/10/2005 46.15p 47.10p 46.15p 46.90p 8694660
07/10/2005 46.80p 46.80p 46.10p 46.10p 10830815
06/10/2005 48.40p 48.50p 46.80p 47.00p 12799130
05/10/2005 48.95p 49.20p 48.50p 48.55p 13924185
04/10/2005 48.50p 49.30p 48.50p 49.30p 5700455
03/10/2005 48.35p 48.80p 48.35p 48.65p 5811390
30/09/2005 48.40p 48.50p 48.25p 48.30p 8737075
29/09/2005 47.80p 48.40p 47.80p 48.00p 1400930
28/09/2005 47.60p 48.20p 47.25p 48.20p 7691820
27/09/2005 46.75p 47.45p 46.60p 47.35p 3755200
26/09/2005 46.65p 46.80p 45.60p 46.65p 8275835
23/09/2005 45.80p 45.85p 45.60p 45.80p 1171495
22/09/2005 45.80p 45.90p 45.55p 45.90p 2166455
21/09/2005 45.95p 45.95p 45.40p 45.85p 3707640
20/09/2005 45.65p 45.95p 45.65p 45.75p 14034920
19/09/2005 45.15p 45.80p 44.90p 45.65p 8946820
16/09/2005 44.15p 45.30p 44.15p 45.15p 5740095
15/09/2005 44.00p 44.15p 44.00p 44.15p 2247290
14/09/2005 43.95p 44.15p 43.95p 44.10p 3688345
13/09/2005 44.10p 44.20p 43.90p 44.00p 6188250
12/09/2005 43.20p 44.20p 43.15p 44.20p 7326980
09/09/2005 43.05p 43.20p 42.95p 43.15p 2309745
08/09/2005 42.85p 43.10p 42.70p 43.00p 1199720
07/09/2005 42.85p 43.10p 42.70p 43.10p 1321295
06/09/2005 42.85p 42.90p 42.65p 42.70p 1706460
05/09/2005 42.90p 42.90p 42.70p 42.80p 1478620
02/09/2005 43.10p 43.15p 42.80p 42.90p 5793715
01/09/2005 42.70p 43.30p 42.55p 43.00p 2558605
31/08/2005 42.40p 42.60p 42.30p 42.55p 12356240
30/08/2005 42.20p 42.80p 42.10p 42.60p 4423465
29/08/2005 42.10p 42.10p 42.10p 42.10p 0
26/08/2005 42.20p 42.40p 42.00p 42.10p 1840355
25/08/2005 42.65p 42.65p 42.00p 42.00p 1752430
24/08/2005 43.05p 43.25p 42.55p 42.55p 3969255
23/08/2005 43.15p 43.45p 43.00p 43.25p 2576285
22/08/2005 42.95p 43.20p 42.85p 43.00p 792595
19/08/2005 43.05p 43.10p 42.75p 42.85p 1706890
18/08/2005 43.40p 43.40p 42.80p 42.80p 2532000
17/08/2005 43.75p 43.80p 43.20p 43.20p 14517115
16/08/2005 44.20p 44.20p 43.70p 43.70p 2633605
15/08/2005 44.00p 44.15p 43.90p 44.00p 1108370
12/08/2005 44.65p 44.70p 43.90p 43.90p 5529920
11/08/2005 44.50p 44.60p 44.40p 44.45p 7676420

*Close Price adjusted for both dividends and splits