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
12/08/2005 44.65p 44.70p 43.90p 43.90p 5529920
11/08/2005 44.50p 44.60p 44.40p 44.45p 7676420
10/08/2005 44.40p 44.60p 44.25p 44.60p 3816810
09/08/2005 43.90p 44.55p 43.80p 44.45p 1909830
08/08/2005 43.55p 44.10p 43.55p 43.80p 5514665
05/08/2005 43.30p 43.60p 43.30p 43.60p 4542890
04/08/2005 43.40p 43.70p 43.35p 43.55p 13319625
03/08/2005 43.05p 43.55p 42.80p 43.55p 15451990
02/08/2005 42.60p 43.05p 42.60p 42.80p 10517230
01/08/2005 42.50p 42.70p 42.50p 42.65p 17052160
29/07/2005 42.40p 42.70p 42.10p 42.55p 1895785
28/07/2005 42.00p 42.25p 41.90p 42.10p 2976610
27/07/2005 41.85p 41.95p 41.65p 41.95p 3827375
26/07/2005 42.00p 42.05p 41.65p 41.65p 5663355
25/07/2005 42.00p 42.20p 41.85p 42.05p 3915345
22/07/2005 41.55p 41.95p 41.40p 41.85p 2429740
21/07/2005 41.60p 41.75p 41.25p 41.40p 2929905
20/07/2005 41.30p 41.55p 41.00p 41.25p 3711915
19/07/2005 41.00p 41.40p 40.90p 41.00p 9787790
18/07/2005 40.90p 41.05p 40.80p 41.00p 7266700
15/07/2005 40.95p 41.20p 40.60p 40.95p 7847600
14/07/2005 40.40p 41.20p 40.40p 41.20p 2588945
13/07/2005 40.20p 40.50p 40.15p 40.45p 8752540
12/07/2005 40.25p 40.40p 40.15p 40.30p 2295210
11/07/2005 40.05p 40.60p 40.05p 40.45p 1261335
08/07/2005 39.30p 40.10p 38.95p 40.10p 1046640
07/07/2005 39.80p 39.70p 38.20p 38.95p 3398780
06/07/2005 39.65p 39.90p 39.45p 39.65p 4089155
05/07/2005 39.50p 39.60p 39.40p 39.45p 1715150
04/07/2005 39.40p 39.60p 39.40p 39.45p 11469220
01/07/2005 38.90p 39.60p 38.75p 39.40p 3557080
30/06/2005 38.55p 38.75p 38.50p 38.75p 6315055
29/06/2005 38.45p 38.65p 38.50p 38.50p 7973730
28/06/2005 38.05p 38.60p 37.80p 38.60p 6569760
27/06/2005 38.75p 38.75p 37.80p 37.80p 1506310
24/06/2005 38.95p 39.10p 38.50p 38.70p 1778290
23/06/2005 38.70p 39.10p 38.70p 39.10p 4077350
22/06/2005 38.70p 38.80p 38.45p 38.80p 3702735
21/06/2005 38.30p 38.60p 38.45p 38.45p 4070565
20/06/2005 38.65p 38.70p 38.40p 38.60p 5328585
17/06/2005 38.60p 38.75p 38.55p 38.65p 4898435
16/06/2005 38.00p 38.65p 37.90p 38.60p 2503960
15/06/2005 38.05p 38.15p 37.60p 37.95p 2456835
14/06/2005 37.65p 38.20p 37.60p 37.60p 1542065
13/06/2005 37.45p 37.70p 37.40p 37.65p 3808280
10/06/2005 37.25p 37.40p 37.05p 37.40p 4845255
09/06/2005 37.15p 37.30p 36.95p 37.05p 1248435
08/06/2005 37.10p 37.30p 37.00p 37.30p 1995735
07/06/2005 37.15p 37.35p 37.00p 37.30p 1947830
06/06/2005 36.85p 37.20p 36.85p 37.00p 1470110
03/06/2005 36.60p 37.10p 36.55p 36.90p 2571455
02/06/2005 36.35p 36.65p 36.30p 36.65p 7791550
01/06/2005 35.90p 36.50p 35.80p 36.50p 5317355
31/05/2005 35.55p 35.95p 35.65p 35.80p 9386600
27/05/2005 35.75p 35.75p 35.50p 35.65p 10139725
26/05/2005 35.40p 35.70p 35.20p 35.60p 5410700
25/05/2005 35.40p 35.75p 35.20p 35.20p 3728995
24/05/2005 35.55p 35.75p 35.25p 35.75p 7057540
23/05/2005 35.20p 35.45p 35.10p 35.35p 6923990
20/05/2005 35.00p 35.20p 34.95p 35.10p 4697415
19/05/2005 35.20p 35.40p 34.85p 35.20p 4372895
18/05/2005 35.05p 35.00p 34.70p 34.90p 3218365
17/05/2005 34.70p 35.00p 34.70p 34.80p 4332840
16/05/2005 34.60p 34.70p 34.45p 34.65p 2127225
13/05/2005 34.80p 34.90p 34.50p 34.70p 4251470
12/05/2005 34.80p 34.95p 34.55p 34.80p 1236505
11/05/2005 34.50p 34.75p 34.40p 34.55p 1132810
10/05/2005 34.90p 35.00p 34.55p 34.60p 7868465
09/05/2005 34.85p 34.95p 34.50p 34.60p 2258715
06/05/2005 34.75p 34.80p 34.50p 34.50p 5813065
05/05/2005 34.60p 34.70p 34.45p 34.55p 2542670
04/05/2005 34.50p 34.70p 34.15p 34.45p 7301605
03/05/2005 34.00p 34.50p 33.45p 34.15p 3255025
29/04/2005 33.40p 33.75p 33.45p 33.45p 1034305
28/04/2005 34.15p 34.15p 33.50p 33.65p 6484030
27/04/2005 34.00p 34.35p 33.70p 33.90p 6208195
26/04/2005 34.40p 34.40p 34.10p 34.10p 3970085
25/04/2005 34.65p 34.65p 34.35p 34.35p 1362765
22/04/2005 34.70p 34.60p 34.20p 34.35p 1587745
21/04/2005 33.60p 34.40p 33.65p 34.20p 5197155
20/04/2005 33.90p 34.00p 33.60p 33.65p 2368365
19/04/2005 33.95p 34.00p 33.40p 33.70p 3359530
18/04/2005 33.90p 34.00p 33.10p 33.40p 6156375
15/04/2005 35.50p 35.45p 34.60p 34.60p 3679605
14/04/2005 35.75p 35.75p 35.55p 35.55p 1618315
13/04/2005 35.85p 35.95p 35.65p 35.75p 2269625
12/04/2005 35.85p 35.90p 35.65p 35.65p 1061175
11/04/2005 35.80p 35.85p 35.75p 35.80p 6646860
08/04/2005 35.80p 36.05p 35.70p 35.85p 8797300
07/04/2005 35.80p 36.00p 35.70p 35.90p 5229370
06/04/2005 35.70p 35.75p 35.50p 35.75p 13803515
05/04/2005 35.45p 35.60p 35.35p 35.50p 5876705
04/04/2005 35.35p 35.50p 35.25p 35.25p 3327810
01/04/2005 35.15p 35.50p 35.00p 35.45p 11837915
31/03/2005 34.95p 35.20p 34.50p 35.00p 5350365
30/03/2005 34.60p 34.80p 34.50p 34.50p 6384140
29/03/2005 35.15p 35.10p 34.60p 34.80p 4208540
24/03/2005 35.15p 35.15p 34.85p 34.95p 9962395
23/03/2005 35.60p 35.70p 34.80p 34.85p 6936000
22/03/2005 35.90p 35.90p 35.50p 35.65p 5735240
21/03/2005 36.25p 36.40p 35.70p 35.80p 4394175
18/03/2005 36.10p 36.30p 35.95p 36.30p 10150745
17/03/2005 36.20p 36.55p 35.90p 35.95p 8561005
16/03/2005 37.40p 37.40p 36.20p 36.20p 5125075
15/03/2005 37.40p 37.40p 37.20p 37.20p 5111310
14/03/2005 37.40p 37.55p 37.25p 37.35p 3610145
11/03/2005 37.65p 37.70p 37.20p 37.45p 4413345
10/03/2005 37.75p 37.75p 37.50p 37.50p 974000
09/03/2005 37.90p 38.05p 37.55p 37.55p 1408270
08/03/2005 37.90p 38.00p 37.70p 37.70p 1338440
07/03/2005 37.85p 37.85p 37.75p 37.75p 8396480
04/03/2005 37.40p 38.20p 37.30p 37.75p 14316445
03/03/2005 37.10p 37.50p 37.00p 37.30p 3064275
02/03/2005 37.00p 37.10p 36.95p 37.00p 11159005
01/03/2005 36.95p 37.20p 36.85p 37.10p 4161365
28/02/2005 36.95p 37.40p 36.80p 36.80p 4278165
25/02/2005 36.55p 36.90p 36.35p 36.90p 5377710
24/02/2005 36.20p 36.35p 36.20p 36.35p 4057415
23/02/2005 36.00p 36.10p 35.70p 36.05p 1980785
22/02/2005 36.15p 36.20p 35.90p 36.05p 13244700
21/02/2005 36.35p 36.35p 35.90p 36.05p 1236565
18/02/2005 36.25p 36.30p 35.90p 35.90p 10654300
17/02/2005 36.15p 36.25p 35.90p 36.10p 5070590
16/02/2005 36.20p 36.25p 36.00p 36.05p 1900305
15/02/2005 36.25p 36.30p 36.00p 36.25p 1456510
14/02/2005 36.30p 36.35p 36.00p 36.00p 1317765
11/02/2005 36.05p 36.20p 36.00p 36.20p 15046480
10/02/2005 35.95p 36.05p 35.80p 36.00p 10850420
09/02/2005 35.75p 35.80p 35.70p 35.80p 1267405
08/02/2005 35.50p 35.75p 35.40p 35.75p 5113170
07/02/2005 35.25p 35.60p 34.95p 35.60p 13812980
04/02/2005 34.40p 35.10p 34.40p 34.95p 2351380
03/02/2005 34.30p 34.45p 34.25p 34.45p 19167230
02/02/2005 34.10p 34.40p 34.10p 34.40p 12229065
01/02/2005 33.85p 34.10p 33.80p 33.95p 15781970
31/01/2005 33.85p 33.90p 33.65p 33.80p 2597245
28/01/2005 33.75p 33.80p 33.60p 33.65p 2594295
27/01/2005 33.75p 33.80p 33.65p 33.65p 5616600
26/01/2005 33.60p 33.80p 33.60p 33.70p 10983350
25/01/2005 33.25p 33.60p 33.25p 33.60p 7055830
24/01/2005 33.20p 33.55p 33.20p 33.35p 10366215
21/01/2005 33.65p 33.65p 33.30p 33.55p 10166765
20/01/2005 33.70p 33.95p 33.55p 33.55p 858810
19/01/2005 34.00p 34.00p 33.45p 33.55p 10200795
18/01/2005 34.10p 34.10p 33.70p 33.80p 4153115
17/01/2005 33.95p 34.00p 33.85p 33.95p 7273040
14/01/2005 33.25p 34.15p 33.25p 33.85p 30077940
13/01/2005 33.30p 33.40p 33.20p 33.40p 3730770
12/01/2005 33.20p 33.35p 33.20p 33.25p 5372730
11/01/2005 33.30p 33.40p 33.25p 33.30p 8649085
10/01/2005 33.45p 33.45p 33.20p 33.35p 807840
07/01/2005 33.40p 33.60p 33.25p 33.25p 9290880
06/01/2005 33.20p 33.60p 33.15p 33.60p 6341680
05/01/2005 33.55p 33.70p 33.10p 33.15p 8216785
04/01/2005 33.55p 34.00p 33.55p 33.70p 1886640
31/12/2004 33.60p 33.70p 33.40p 33.55p 397060
30/12/2004 33.20p 33.60p 33.20p 33.40p 808305
29/12/2004 32.95p 33.30p 32.75p 33.30p 1025110
24/12/2004 32.60p 33.20p 32.60p 32.75p 149715
23/12/2004 32.70p 32.80p 32.50p 32.65p 1641135
22/12/2004 32.70p 32.75p 32.50p 32.50p 1795125
21/12/2004 32.50p 32.70p 32.50p 32.55p 2084365
20/12/2004 32.40p 32.40p 32.30p 32.40p 1220995
17/12/2004 32.35p 32.60p 32.30p 32.50p 1847040
16/12/2004 32.30p 32.60p 32.30p 32.60p 2255140
15/12/2004 32.10p 32.50p 32.10p 32.40p 1702765
14/12/2004 32.40p 32.45p 32.30p 32.35p 1626985
13/12/2004 31.90p 32.30p 32.05p 32.30p 525855
10/12/2004 32.15p 32.20p 32.00p 32.20p 2710195
09/12/2004 32.35p 32.50p 32.20p 32.20p 2703415
08/12/2004 32.45p 32.60p 32.20p 32.30p 3169665
07/12/2004 32.50p 32.60p 32.35p 32.60p 2362400
06/12/2004 32.55p 32.65p 32.30p 32.55p 1138530
03/12/2004 32.65p 32.80p 32.40p 32.55p 3906125
02/12/2004 32.50p 32.80p 32.45p 32.80p 5597305
01/12/2004 32.40p 32.45p 32.20p 32.45p 9990880
30/11/2004 32.50p 32.50p 32.40p 32.40p 17852280
29/11/2004 32.25p 32.50p 32.25p 32.40p 6393330
26/11/2004 32.20p 32.40p 32.00p 32.25p 4839320
25/11/2004 32.30p 32.40p 32.05p 32.40p 6101510
24/11/2004 32.60p 32.60p 32.20p 32.20p 1331280
23/11/2004 32.20p 32.50p 31.90p 32.35p 5958075
22/11/2004 32.20p 32.25p 31.80p 31.90p 13545305
19/11/2004 32.45p 32.60p 32.20p 32.20p 18079440
18/11/2004 32.40p 32.60p 32.45p 32.60p 2272335
17/11/2004 32.00p 32.55p 31.85p 32.45p 4008435
16/11/2004 32.30p 32.40p 31.85p 31.85p 3995315
15/11/2004 32.10p 32.45p 32.00p 32.45p 5397545
12/11/2004 31.75p 32.30p 31.55p 32.30p 5902095
11/11/2004 31.60p 31.75p 31.40p 31.55p 3061515
10/11/2004 31.60p 31.80p 31.45p 31.55p 1786835
09/11/2004 31.55p 31.75p 31.40p 31.65p 7995370
08/11/2004 31.80p 32.00p 31.40p 31.65p 5468200
05/11/2004 31.85p 32.00p 31.65p 32.00p 5108310
04/11/2004 31.65p 31.80p 31.60p 31.65p 4006060
03/11/2004 31.20p 32.00p 31.20p 31.80p 6161510
02/11/2004 30.65p 31.40p 30.65p 31.40p 1558230
01/11/2004 30.30p 30.60p 30.15p 30.55p 3695885
29/10/2004 30.15p 30.35p 30.15p 30.15p 6702545
28/10/2004 30.50p 30.85p 30.00p 30.35p 2089510

*Close Price adjusted for both dividends and splits