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
02/05/2019 156.00p 157.22p 156.00p 156.40p 950705
01/05/2019 158.00p 158.00p 156.40p 156.60p 480495
30/04/2019 158.40p 158.40p 156.04p 156.60p 690160
29/04/2019 157.80p 158.20p 157.25p 158.20p 668630
26/04/2019 158.20p 158.20p 156.49p 157.20p 1684410
25/04/2019 158.40p 158.44p 157.20p 157.40p 948550
24/04/2019 158.20p 158.60p 157.60p 158.40p 1638375
23/04/2019 158.40p 158.40p 157.43p 158.00p 2261670
18/04/2019 158.20p 158.60p 156.83p 157.80p 1622280
17/04/2019 158.20p 158.80p 157.41p 158.20p 1382520
16/04/2019 157.60p 158.00p 156.21p 157.40p 1191445
15/04/2019 157.60p 157.60p 156.20p 156.40p 931090
12/04/2019 157.40p 157.40p 156.20p 157.00p 1346055
11/04/2019 156.60p 156.80p 155.72p 156.40p 547695
10/04/2019 155.40p 156.80p 155.40p 156.80p 1232865
09/04/2019 155.20p 156.80p 155.00p 156.60p 893760
08/04/2019 156.00p 156.52p 154.62p 156.20p 1131165
05/04/2019 152.80p 156.60p 152.80p 156.60p 1537580
04/04/2019 153.40p 154.00p 152.89p 153.80p 1372340
03/04/2019 154.00p 154.60p 153.00p 153.80p 1563710
02/04/2019 153.60p 154.30p 152.60p 154.00p 860740
01/04/2019 152.80p 153.80p 152.00p 153.00p 1421535
29/03/2019 150.40p 153.29p 150.00p 153.20p 1808325
28/03/2019 147.00p 149.60p 147.00p 149.40p 1281145
27/03/2019 148.40p 149.40p 147.00p 147.40p 1305325
26/03/2019 148.80p 149.20p 146.96p 149.00p 1722065
25/03/2019 149.00p 149.00p 146.80p 148.20p 1245505
22/03/2019 151.20p 152.59p 148.20p 148.80p 1281740
21/03/2019 149.60p 153.20p 149.60p 153.20p 1455685
20/03/2019 149.80p 150.80p 149.23p 150.40p 837315
19/03/2019 150.20p 150.80p 149.00p 150.80p 728405
18/03/2019 147.80p 150.40p 147.80p 150.40p 1077105
15/03/2019 148.00p 148.60p 147.80p 148.40p 1903160
14/03/2019 147.80p 147.80p 145.80p 146.20p 2235970
13/03/2019 149.40p 149.59p 148.20p 148.60p 1035580
12/03/2019 149.60p 149.90p 148.26p 149.40p 1250575
11/03/2019 148.20p 149.00p 147.36p 148.60p 1691755
08/03/2019 147.60p 148.69p 146.40p 147.40p 826555
07/03/2019 148.60p 149.30p 148.12p 148.60p 1927235
06/03/2019 150.80p 150.80p 149.40p 149.60p 1579955
05/03/2019 148.80p 150.80p 148.80p 150.40p 2473515
04/03/2019 149.80p 149.82p 148.60p 149.20p 1317780
01/03/2019 150.00p 150.00p 148.44p 149.20p 988370
28/02/2019 148.40p 149.00p 147.60p 148.20p 1167160
27/02/2019 151.40p 151.40p 148.60p 149.00p 1016080
26/02/2019 152.00p 152.40p 150.40p 150.40p 1862060
25/02/2019 152.20p 153.80p 151.80p 153.80p 2789455
22/02/2019 152.00p 152.20p 150.80p 152.00p 3104210
21/02/2019 151.00p 152.00p 150.31p 151.00p 1340695
20/02/2019 151.20p 152.00p 150.40p 151.60p 1988415
19/02/2019 152.80p 152.80p 150.97p 151.20p 1316305
18/02/2019 151.40p 153.00p 151.40p 153.00p 1270130
15/02/2019 152.00p 153.40p 150.41p 152.20p 1957850
14/02/2019 151.60p 152.00p 150.53p 151.40p 1029900
13/02/2019 151.60p 152.44p 151.10p 151.60p 1147835
12/02/2019 151.40p 152.20p 150.55p 151.40p 1278575
11/02/2019 149.60p 151.27p 149.60p 150.80p 922785
08/02/2019 150.20p 150.40p 149.40p 149.60p 1578890
07/02/2019 152.00p 152.79p 150.80p 150.80p 1690040
06/02/2019 152.40p 153.40p 151.97p 153.40p 1486385
05/02/2019 151.60p 153.38p 150.40p 153.20p 1212230
04/02/2019 150.60p 150.60p 148.62p 150.40p 677280
01/02/2019 148.60p 150.40p 148.60p 150.00p 1449585
31/01/2019 149.00p 150.69p 147.96p 149.40p 1762350
30/01/2019 147.20p 148.80p 146.01p 148.60p 1212850
29/01/2019 145.00p 146.40p 144.20p 146.00p 1187920
28/01/2019 143.60p 145.60p 143.60p 144.20p 825885
25/01/2019 143.20p 145.39p 142.72p 145.20p 939295
24/01/2019 142.60p 144.40p 142.60p 144.00p 1871255
23/01/2019 143.40p 144.53p 142.91p 143.20p 2076685
22/01/2019 146.40p 146.60p 143.40p 144.20p 806105
21/01/2019 147.20p 148.00p 146.22p 147.00p 859235
18/01/2019 143.60p 146.40p 143.10p 146.40p 1242645
17/01/2019 143.60p 144.00p 142.61p 143.60p 2102140
16/01/2019 144.20p 144.20p 142.76p 143.60p 1044060
15/01/2019 142.60p 145.00p 141.92p 143.60p 1806230
14/01/2019 141.80p 142.99p 141.61p 142.00p 2068755
11/01/2019 142.00p 144.10p 142.00p 143.40p 1406075
10/01/2019 141.60p 143.20p 141.12p 143.00p 639380
09/01/2019 139.20p 142.20p 138.75p 142.20p 1018695
08/01/2019 139.00p 139.74p 137.80p 138.80p 696865
07/01/2019 139.60p 139.60p 138.00p 138.80p 696080
04/01/2019 135.40p 138.40p 135.40p 138.40p 494140
03/01/2019 136.60p 136.90p 135.00p 135.60p 969725
02/01/2019 133.80p 137.40p 133.00p 137.40p 883955
31/12/2018 135.00p 135.73p 134.22p 135.40p 136740
28/12/2018 135.40p 135.40p 134.00p 135.20p 1542055
27/12/2018 135.40p 136.15p 133.60p 134.00p 254600
24/12/2018 134.80p 136.00p 134.80p 135.00p 266675
21/12/2018 135.40p 136.60p 135.00p 136.40p 2517895
20/12/2018 135.40p 136.54p 133.44p 136.00p 2771810
19/12/2018 136.00p 137.60p 135.00p 137.40p 1264165
18/12/2018 135.20p 136.00p 135.20p 136.00p 1906620
17/12/2018 137.00p 137.40p 135.40p 137.20p 1030375
14/12/2018 138.60p 138.60p 136.35p 137.60p 957175
13/12/2018 138.60p 140.58p 137.80p 138.80p 923285
12/12/2018 138.40p 140.40p 138.40p 139.40p 1339970
11/12/2018 136.00p 138.20p 136.00p 137.60p 1929395
10/12/2018 136.00p 136.90p 135.20p 135.40p 1072980
07/12/2018 138.00p 139.02p 136.32p 138.00p 1743880
06/12/2018 138.20p 138.77p 135.61p 136.00p 1495490
05/12/2018 141.60p 141.60p 140.00p 141.00p 1209000
04/12/2018 142.00p 144.20p 141.80p 143.60p 1490580
03/12/2018 142.80p 144.96p 142.62p 143.80p 1707075
30/11/2018 141.00p 141.00p 138.80p 140.60p 1257710
29/11/2018 138.00p 140.74p 138.00p 140.40p 1519445
28/11/2018 139.00p 140.20p 137.54p 138.80p 1789160
27/11/2018 137.20p 138.40p 136.60p 138.20p 1508350
26/11/2018 135.60p 137.20p 135.60p 137.20p 1600095
23/11/2018 136.20p 136.20p 134.62p 135.20p 872145
22/11/2018 136.80p 137.40p 135.03p 136.00p 962330
21/11/2018 136.00p 137.60p 135.07p 137.60p 751915
20/11/2018 136.60p 136.60p 134.06p 135.00p 1151470
19/11/2018 136.40p 138.20p 136.40p 137.60p 727350
16/11/2018 137.80p 137.80p 136.20p 137.80p 1574315
15/11/2018 134.00p 137.40p 134.00p 137.40p 1636365
14/11/2018 135.00p 135.00p 132.82p 133.20p 627580
13/11/2018 134.40p 134.48p 133.20p 133.60p 1277915
12/11/2018 136.00p 136.00p 133.60p 134.00p 1741780
09/11/2018 134.40p 134.40p 133.00p 134.20p 4088955
08/11/2018 136.00p 136.79p 135.40p 136.00p 667655
07/11/2018 134.00p 136.64p 134.00p 136.00p 936765
06/11/2018 135.60p 136.78p 133.80p 135.00p 879595
05/11/2018 136.20p 136.40p 134.80p 136.40p 771525
02/11/2018 136.20p 139.20p 136.20p 137.00p 1529220
01/11/2018 134.00p 135.80p 132.96p 135.60p 1869505
31/10/2018 132.60p 134.36p 132.60p 134.00p 2239335
30/10/2018 130.40p 131.40p 129.43p 131.20p 794440
29/10/2018 130.40p 132.88p 130.18p 130.80p 1730615
26/10/2018 131.40p 131.40p 128.80p 130.20p 1561740
25/10/2018 130.00p 132.20p 128.42p 132.20p 908870
24/10/2018 132.40p 133.20p 130.90p 131.80p 901085
23/10/2018 132.80p 132.80p 130.20p 131.00p 1107505
22/10/2018 132.20p 135.60p 132.20p 134.60p 1466635
19/10/2018 132.40p 133.20p 131.46p 132.60p 826220
18/10/2018 133.20p 133.20p 131.40p 132.00p 954710
17/10/2018 132.40p 134.10p 132.40p 133.20p 1165935
16/10/2018 132.40p 133.20p 129.81p 133.20p 1005420
15/10/2018 131.00p 131.80p 130.25p 131.20p 1236325
12/10/2018 130.60p 132.00p 129.80p 131.80p 1671475
11/10/2018 131.20p 131.20p 127.80p 129.80p 2603205
10/10/2018 136.00p 136.22p 133.00p 133.60p 1300115
09/10/2018 135.80p 136.51p 135.20p 135.80p 942470
08/10/2018 137.80p 138.00p 135.20p 135.20p 1822275
05/10/2018 139.20p 139.20p 136.60p 136.60p 804340
04/10/2018 140.20p 140.60p 138.60p 138.80p 2913770
03/10/2018 142.00p 142.44p 141.14p 142.00p 1496135
02/10/2018 142.80p 142.80p 139.87p 141.20p 2014350
01/10/2018 140.80p 142.80p 140.80p 142.40p 1244010
28/09/2018 140.60p 142.60p 140.60p 142.40p 2668260
27/09/2018 142.60p 142.60p 140.44p 141.60p 716045
26/09/2018 141.00p 141.00p 140.08p 140.80p 1193285
25/09/2018 142.60p 142.60p 140.00p 140.80p 664805
24/09/2018 142.40p 142.60p 141.20p 141.40p 1587910
21/09/2018 140.00p 143.60p 140.00p 143.60p 3406020
20/09/2018 140.00p 140.10p 138.80p 139.60p 2261425
19/09/2018 138.00p 139.20p 137.33p 139.20p 3111305
18/09/2018 136.80p 137.42p 136.62p 137.40p 1520930
17/09/2018 137.80p 137.80p 136.00p 137.60p 1117375
14/09/2018 137.20p 138.47p 137.20p 138.40p 1100815
13/09/2018 136.80p 137.66p 136.00p 136.80p 1444040
12/09/2018 135.60p 137.00p 134.80p 136.60p 946090
11/09/2018 136.00p 136.58p 134.30p 135.20p 1611675
10/09/2018 136.80p 137.84p 136.40p 136.80p 2017290
07/09/2018 137.60p 138.60p 136.60p 138.60p 2255395
06/09/2018 138.00p 138.46p 136.39p 137.00p 2372345
05/09/2018 142.00p 142.00p 137.61p 138.40p 1448615
04/09/2018 142.80p 143.39p 141.60p 141.80p 1741445
03/09/2018 142.00p 142.40p 140.96p 142.20p 1380635
31/08/2018 141.00p 142.00p 140.20p 141.20p 2428095
30/08/2018 143.80p 143.80p 141.26p 141.60p 2347245
29/08/2018 144.80p 144.80p 143.20p 143.80p 1205970
28/08/2018 141.40p 145.00p 141.40p 144.80p 1988545
24/08/2018 141.00p 142.60p 140.80p 142.40p 2066935
23/08/2018 140.80p 142.00p 140.80p 141.60p 1051005
22/08/2018 140.60p 141.20p 140.40p 141.00p 1415975
21/08/2018 141.80p 141.80p 140.52p 141.40p 1463050
20/08/2018 141.40p 142.00p 139.51p 141.00p 879245
17/08/2018 139.80p 140.36p 138.60p 139.80p 1910640
16/08/2018 139.00p 140.00p 139.00p 139.80p 1901650
15/08/2018 141.40p 141.54p 138.40p 138.60p 2029170
14/08/2018 142.80p 142.80p 141.26p 141.80p 3044430
13/08/2018 143.40p 144.60p 141.60p 142.60p 2229285
10/08/2018 144.80p 145.89p 143.80p 144.40p 1760725
09/08/2018 145.00p 146.47p 145.00p 146.20p 795860
08/08/2018 146.00p 146.60p 145.01p 146.20p 1052700
07/08/2018 144.80p 145.80p 144.41p 145.60p 1361365
06/08/2018 144.40p 144.81p 143.20p 144.60p 1170315
03/08/2018 143.00p 144.20p 142.38p 144.20p 1138030
02/08/2018 142.80p 142.80p 140.80p 142.60p 1521515
01/08/2018 142.80p 144.40p 142.80p 144.20p 2522465
31/07/2018 142.60p 144.40p 142.20p 144.20p 1595505
30/07/2018 142.00p 144.20p 142.00p 144.00p 1610470
27/07/2018 142.60p 144.61p 142.60p 144.20p 1808000
26/07/2018 143.20p 144.00p 142.80p 143.80p 756880
25/07/2018 142.00p 143.40p 142.00p 143.20p 1633110
24/07/2018 142.00p 143.00p 141.60p 142.60p 2638625
23/07/2018 141.00p 142.00p 140.75p 141.60p 1622520
20/07/2018 141.00p 143.20p 141.00p 142.40p 1173800
19/07/2018 140.00p 141.80p 140.00p 141.20p 1438185

*Close Price adjusted for both dividends and splits