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
01/07/2022 144.80p 148.49p 144.80p 147.40p 1352947
30/06/2022 148.00p 149.00p 145.40p 148.40p 491644
29/06/2022 151.80p 152.40p 150.00p 151.60p 2057690
28/06/2022 148.80p 152.80p 148.40p 152.00p 1718914
27/06/2022 148.80p 150.00p 146.85p 149.40p 1116071
24/06/2022 146.80p 148.00p 143.84p 148.00p 710673
23/06/2022 145.60p 145.60p 143.20p 144.60p 1749391
22/06/2022 144.20p 145.40p 142.40p 144.80p 1181193
21/06/2022 146.00p 148.00p 145.14p 146.60p 898596
20/06/2022 146.00p 146.00p 143.95p 146.00p 581385
17/06/2022 148.00p 148.00p 143.60p 145.40p 1493187
16/06/2022 148.00p 150.80p 144.00p 144.40p 2585175
15/06/2022 152.60p 152.60p 148.20p 149.00p 1247731
14/06/2022 147.20p 149.88p 147.20p 148.80p 4008874
13/06/2022 150.40p 150.60p 147.00p 147.60p 1443744
10/06/2022 153.00p 153.00p 150.80p 151.00p 458156
09/06/2022 153.20p 153.60p 151.22p 152.60p 1374588
08/06/2022 151.80p 153.20p 150.99p 152.20p 2066239
07/06/2022 151.00p 153.00p 150.00p 150.20p 1429349
06/06/2022 155.20p 155.40p 151.20p 152.80p 970727
01/06/2022 151.60p 154.09p 151.60p 154.00p 1307155
31/05/2022 150.80p 153.44p 150.00p 153.20p 1092245
27/05/2022 144.80p 148.00p 144.20p 147.20p 676574
26/05/2022 144.00p 145.60p 141.00p 145.60p 1200067
25/05/2022 141.80p 145.43p 141.40p 143.20p 1486361
24/05/2022 146.00p 146.00p 141.60p 142.20p 1527712
23/05/2022 145.80p 147.80p 145.00p 145.80p 735779
20/05/2022 146.60p 147.40p 144.60p 145.40p 799530
19/05/2022 145.20p 145.60p 142.40p 144.00p 2116648
18/05/2022 147.00p 148.80p 145.43p 146.40p 873728
17/05/2022 146.00p 146.35p 143.41p 145.80p 956073
16/05/2022 142.00p 144.20p 141.78p 143.80p 1408540
13/05/2022 144.60p 145.12p 142.80p 144.80p 1616368
12/05/2022 141.40p 142.80p 139.70p 142.20p 1340301
11/05/2022 141.40p 144.00p 141.02p 143.00p 1128713
10/05/2022 142.60p 142.60p 140.60p 141.00p 1738364
09/05/2022 142.20p 143.80p 139.20p 140.80p 1450520
06/05/2022 145.00p 145.90p 141.20p 143.20p 8458910
05/05/2022 148.20p 148.98p 146.60p 147.20p 2458060
04/05/2022 146.00p 147.40p 145.20p 146.00p 1455891
03/05/2022 146.60p 147.93p 145.25p 146.20p 3328071
29/04/2022 146.40p 148.00p 146.40p 147.20p 3437221
28/04/2022 143.00p 145.00p 141.58p 143.80p 1014070
27/04/2022 140.20p 142.40p 140.20p 142.20p 1407054
26/04/2022 145.20p 145.20p 142.26p 142.80p 350829
25/04/2022 143.00p 143.60p 141.40p 142.80p 1780373
22/04/2022 145.60p 149.60p 145.60p 145.80p 1706262
21/04/2022 147.60p 148.60p 146.16p 146.60p 1498061
20/04/2022 147.20p 150.00p 147.00p 147.60p 1520347
19/04/2022 152.00p 152.00p 148.00p 148.60p 1433501
14/04/2022 151.00p 151.62p 149.80p 150.20p 1414394
13/04/2022 150.00p 152.20p 149.22p 151.20p 2494846
12/04/2022 150.60p 151.21p 148.40p 150.60p 2013444
11/04/2022 152.00p 152.00p 149.00p 150.40p 1815049
08/04/2022 154.00p 154.00p 150.80p 152.00p 1596859
07/04/2022 151.00p 152.60p 150.77p 151.20p 977341
06/04/2022 158.00p 158.00p 151.61p 152.60p 1493843
05/04/2022 156.80p 156.99p 154.40p 155.00p 1373429
04/04/2022 156.20p 157.60p 155.60p 157.20p 1460214
01/04/2022 157.20p 157.20p 154.60p 155.60p 2316072
31/03/2022 155.20p 157.00p 155.00p 156.40p 3851694
30/03/2022 153.00p 156.20p 152.60p 156.20p 1702677
29/03/2022 153.00p 155.40p 152.00p 154.80p 8002688
28/03/2022 149.60p 153.29p 149.60p 152.40p 1335042
25/03/2022 151.00p 153.00p 150.40p 151.40p 1296378
24/03/2022 151.40p 154.60p 151.40p 152.00p 1129389
23/03/2022 154.00p 154.00p 151.98p 154.00p 2197949
22/03/2022 150.60p 153.40p 149.93p 152.00p 998594
21/03/2022 153.80p 153.80p 148.20p 150.40p 2035189
18/03/2022 150.20p 153.00p 147.95p 153.00p 2002451
17/03/2022 151.60p 151.85p 148.50p 149.20p 14305254
16/03/2022 145.00p 149.20p 144.41p 148.80p 2974531
15/03/2022 139.40p 141.00p 137.20p 140.60p 1302859
14/03/2022 146.40p 146.48p 141.19p 141.80p 1759483
11/03/2022 145.00p 150.80p 145.00p 145.40p 1964769
10/03/2022 146.00p 148.80p 145.40p 146.80p 1947463
09/03/2022 142.80p 146.60p 140.23p 146.00p 1200883
08/03/2022 143.60p 143.80p 140.20p 141.00p 1523909
07/03/2022 147.40p 147.40p 140.41p 142.80p 2928799
04/03/2022 149.00p 151.60p 147.20p 148.40p 961620
03/03/2022 147.00p 154.60p 147.00p 151.00p 7595108
02/03/2022 157.80p 157.80p 146.20p 150.80p 2381160
01/03/2022 160.00p 162.60p 156.80p 157.40p 1719360
28/02/2022 160.00p 162.54p 159.80p 160.20p 1163362
25/02/2022 162.00p 164.50p 160.26p 163.40p 1277822
24/02/2022 164.00p 164.00p 158.38p 158.80p 2204767
23/02/2022 171.20p 171.20p 167.60p 168.00p 1738306
22/02/2022 169.20p 171.00p 167.58p 169.00p 1423744
21/02/2022 173.80p 176.45p 170.20p 170.60p 826826
18/02/2022 175.60p 177.93p 173.80p 173.80p 838078
17/02/2022 177.00p 177.80p 175.17p 176.60p 908899
16/02/2022 177.00p 178.00p 175.80p 177.00p 570923
15/02/2022 174.60p 176.53p 173.00p 176.00p 825027
14/02/2022 177.00p 177.00p 172.80p 175.00p 657705
11/02/2022 178.00p 178.80p 175.51p 178.00p 608648
10/02/2022 179.00p 179.50p 177.00p 178.00p 671463
09/02/2022 176.60p 178.20p 175.40p 177.80p 1026142
08/02/2022 173.00p 175.60p 172.80p 175.60p 852434
07/02/2022 173.20p 174.60p 172.80p 174.00p 970547
04/02/2022 172.80p 174.40p 172.40p 172.80p 1060769
03/02/2022 174.00p 174.00p 171.60p 171.60p 712832
02/02/2022 175.00p 176.80p 174.00p 174.00p 697098
01/02/2022 174.00p 176.40p 173.21p 175.60p 730132
31/01/2022 170.40p 174.00p 170.40p 173.60p 1053100
28/01/2022 173.00p 173.00p 169.40p 169.80p 1630731
27/01/2022 170.00p 172.60p 170.00p 172.20p 754851
26/01/2022 172.80p 173.80p 171.05p 172.00p 842746
25/01/2022 171.80p 173.20p 170.20p 170.60p 1157666
24/01/2022 176.00p 176.00p 169.80p 170.60p 1534068
21/01/2022 176.00p 177.40p 174.58p 176.20p 1152946
20/01/2022 175.00p 178.20p 175.00p 177.80p 1114859
19/01/2022 173.20p 175.80p 172.75p 174.60p 1900815
18/01/2022 175.60p 176.60p 174.34p 175.00p 1299006
17/01/2022 176.40p 178.40p 176.40p 177.20p 555474
14/01/2022 180.40p 180.40p 175.91p 176.60p 1058800
13/01/2022 178.80p 180.20p 177.26p 177.80p 629010
12/01/2022 179.80p 180.40p 178.80p 178.80p 1158557
10/01/2022 177.00p 177.60p 175.00p 175.00p 3769845
07/01/2022 175.20p 176.60p 174.80p 176.20p 923510
06/01/2022 176.20p 178.54p 174.65p 175.80p 1623724
05/01/2022 177.40p 179.00p 177.10p 177.60p 924168
04/01/2022 179.00p 180.40p 177.38p 179.60p 1435566
31/12/2021 175.00p 178.80p 174.84p 177.60p 186764
30/12/2021 178.00p 178.00p 174.95p 177.60p 367408
29/12/2021 174.20p 177.20p 174.20p 175.60p 803240
28/12/2021 179.00p 179.00p 175.20p 175.60p 125597
27/12/2021 179.00p 179.00p 175.20p 175.60p 125597
24/12/2021 179.00p 179.00p 175.20p 175.60p 125597
23/12/2021 177.60p 177.60p 175.20p 176.40p 678241
22/12/2021 174.20p 176.60p 174.20p 175.00p 588308
21/12/2021 177.40p 177.40p 174.29p 175.40p 996408
20/12/2021 176.00p 176.13p 173.60p 174.20p 614189
17/12/2021 178.00p 178.40p 176.20p 178.40p 1136978
16/12/2021 177.20p 178.65p 176.80p 176.80p 732041
15/12/2021 179.20p 179.20p 175.00p 175.20p 1901314
14/12/2021 180.60p 180.60p 176.71p 176.80p 536548
13/12/2021 182.80p 182.80p 177.80p 177.80p 1156055
10/12/2021 180.00p 182.20p 180.00p 181.00p 1037086
09/12/2021 183.80p 183.80p 182.00p 182.80p 867620
08/12/2021 181.40p 183.29p 180.58p 182.20p 1596165
07/12/2021 179.60p 182.00p 179.60p 181.40p 555477
06/12/2021 180.40p 180.40p 177.00p 180.00p 716965
03/12/2021 180.00p 181.00p 177.00p 177.60p 1825025
02/12/2021 178.00p 180.20p 178.00p 179.60p 904960
01/12/2021 175.00p 180.80p 175.00p 180.80p 1141861
30/11/2021 175.00p 178.20p 174.08p 175.40p 994129
29/11/2021 176.20p 177.80p 175.95p 176.20p 3417933
26/11/2021 178.20p 179.80p 174.60p 174.60p 1329439
25/11/2021 181.80p 183.10p 180.85p 182.40p 358794
24/11/2021 182.20p 184.20p 180.60p 181.40p 901319
23/11/2021 183.00p 183.80p 182.05p 182.20p 991431
22/11/2021 184.80p 185.60p 183.60p 184.00p 1504604
19/11/2021 186.00p 186.00p 183.60p 184.40p 5292989
18/11/2021 189.00p 189.00p 184.10p 185.00p 1421567
17/11/2021 187.00p 188.49p 185.80p 185.80p 928242
16/11/2021 187.00p 189.51p 187.00p 188.00p 1158523
15/11/2021 189.60p 189.80p 186.82p 189.20p 553156
12/11/2021 189.00p 189.80p 187.11p 188.40p 509266
11/11/2021 186.40p 189.20p 184.49p 188.80p 656849
10/11/2021 184.20p 186.40p 183.13p 185.00p 561868
09/11/2021 185.00p 185.80p 183.44p 183.80p 955503
08/11/2021 186.40p 186.40p 183.58p 184.20p 1205626
05/11/2021 183.80p 186.01p 182.99p 184.80p 690721
04/11/2021 182.80p 185.00p 181.99p 183.60p 805822
03/11/2021 182.40p 183.60p 181.20p 181.20p 707020
02/11/2021 184.00p 185.25p 183.20p 183.40p 594101
01/11/2021 184.00p 185.20p 182.47p 184.40p 1864515
29/10/2021 184.00p 185.13p 183.00p 183.20p 465802
28/10/2021 184.20p 186.60p 184.20p 185.60p 650330
27/10/2021 184.00p 186.40p 184.00p 186.40p 1728325
26/10/2021 184.60p 187.20p 184.60p 186.00p 892210
25/10/2021 183.80p 186.30p 183.80p 185.60p 950685
22/10/2021 183.00p 184.99p 182.42p 184.60p 1485192
21/10/2021 183.40p 184.60p 182.60p 182.60p 956296
20/10/2021 183.00p 185.30p 182.00p 184.00p 665693
19/10/2021 179.20p 183.56p 179.20p 183.20p 1019497
18/10/2021 183.00p 183.00p 180.80p 181.40p 693806
15/10/2021 180.60p 181.80p 180.10p 181.40p 1176960
14/10/2021 179.20p 180.40p 179.13p 180.00p 1299544
13/10/2021 178.60p 179.32p 177.40p 178.00p 943603
12/10/2021 179.00p 179.20p 177.00p 178.40p 1440176
11/10/2021 179.40p 180.00p 177.43p 178.60p 1069329
08/10/2021 179.00p 179.00p 177.61p 178.80p 892321
07/10/2021 176.60p 178.80p 176.60p 178.80p 1386282
06/10/2021 177.40p 177.40p 172.00p 173.20p 4267650
05/10/2021 177.40p 177.40p 174.80p 175.80p 2910789
04/10/2021 179.40p 179.60p 174.80p 175.00p 1207263
01/10/2021 179.00p 180.70p 178.20p 178.80p 983190
30/09/2021 182.00p 182.00p 180.00p 180.00p 2114210
29/09/2021 181.00p 181.00p 179.22p 180.00p 1018602
28/09/2021 182.00p 182.00p 178.60p 178.60p 2176640
27/09/2021 183.40p 183.40p 179.60p 179.60p 1323202
24/09/2021 183.00p 183.00p 180.72p 181.00p 1018227
23/09/2021 183.00p 183.30p 181.43p 182.00p 1834775
22/09/2021 180.00p 183.00p 180.00p 181.80p 1301374
21/09/2021 180.60p 180.61p 178.60p 180.00p 777677
20/09/2021 182.00p 182.53p 178.40p 179.20p 930264
17/09/2021 184.40p 184.40p 182.13p 183.60p 1393204
16/09/2021 184.40p 184.40p 182.20p 183.00p 944126
15/09/2021 184.60p 185.08p 183.60p 184.00p 1054008

*Close Price adjusted for both dividends and splits