Market data

Select a section

Templeton Emerging Markets Inv Trust

(TEM)
Sector: Closed End Investments
196.40p
0.20p 0.10
Last updated: 11:24:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 197.00p 197.00p 195.42p 196.20p 2,261,480
16/07/2025 196.60p 197.00p 195.40p 195.80p 3,159,538
15/07/2025 194.00p 196.21p 193.60p 195.80p 2,104,791
14/07/2025 193.60p 194.00p 193.00p 193.60p 1,174,800
11/07/2025 192.60p 193.60p 191.77p 193.60p 958,829
10/07/2025 192.60p 192.60p 191.40p 192.20p 1,134,284
09/07/2025 191.80p 191.80p 190.20p 191.20p 2,046,901
08/07/2025 189.40p 192.02p 189.20p 192.00p 3,020,282
07/07/2025 189.60p 192.20p 189.00p 190.00p 3,341,982
04/07/2025 189.60p 190.80p 188.43p 190.60p 2,017,574
03/07/2025 190.80p 191.80p 189.80p 191.20p 4,011,920
02/07/2025 188.80p 190.80p 188.00p 190.80p 3,761,578
01/07/2025 186.20p 188.60p 186.20p 188.60p 4,076,523
30/06/2025 187.40p 188.20p 186.60p 187.20p 3,118,830
27/06/2025 187.00p 187.80p 185.46p 187.80p 2,833,382
26/06/2025 187.00p 187.00p 185.20p 187.00p 2,972,206
25/06/2025 188.40p 190.30p 187.62p 189.80p 2,917,618
23/06/2025 184.40p 186.20p 183.19p 184.40p 3,430,223
20/06/2025 184.60p 186.00p 182.99p 184.20p 4,593,688
19/06/2025 184.00p 184.80p 181.60p 183.60p 3,570,547
18/06/2025 181.60p 184.30p 181.31p 183.60p 3,098,746
17/06/2025 181.40p 182.40p 179.89p 181.60p 2,554,920
16/06/2025 183.40p 183.40p 179.94p 181.60p 3,647,900
13/06/2025 182.00p 182.00p 179.00p 180.40p 1,317,947
12/06/2025 184.40p 184.40p 180.79p 182.00p 2,693,712
11/06/2025 182.00p 183.80p 180.96p 183.40p 1,773,952
10/06/2025 180.40p 182.00p 179.80p 181.60p 2,961,786
09/06/2025 179.80p 180.40p 177.50p 180.40p 835,913
06/06/2025 176.60p 179.60p 176.00p 179.40p 1,414,667
05/06/2025 176.60p 178.20p 176.20p 178.20p 1,239,547
04/06/2025 175.80p 177.20p 174.20p 176.20p 2,352,281
03/06/2025 171.00p 174.50p 171.00p 173.60p 1,219,331
02/06/2025 174.00p 174.00p 172.00p 173.20p 1,273,211
30/05/2025 176.00p 176.00p 172.00p 173.00p 2,357,482
29/05/2025 173.80p 175.15p 172.92p 174.60p 1,704,646
28/05/2025 172.00p 173.60p 171.00p 173.20p 2,624,082
27/05/2025 172.40p 172.51p 171.13p 172.00p 1,751,813
26/05/2025 172.20p 173.40p 169.40p 171.40p 2,493,809
23/05/2025 172.20p 173.40p 169.40p 171.40p 2,493,809
22/05/2025 172.00p 175.80p 171.80p 172.20p 1,042,370
21/05/2025 175.20p 176.80p 173.80p 174.60p 923,761
20/05/2025 177.00p 177.00p 174.00p 175.00p 1,833,424
19/05/2025 176.20p 177.00p 173.15p 175.20p 706,744
16/05/2025 177.20p 177.20p 174.50p 175.40p 1,007,892
15/05/2025 174.60p 177.20p 173.71p 175.80p 1,655,745
14/05/2025 175.80p 176.00p 173.40p 175.00p 1,891,769
13/05/2025 174.80p 174.80p 172.58p 174.60p 1,987,382
12/05/2025 171.60p 176.87p 168.60p 174.20p 1,638,778
09/05/2025 170.00p 171.40p 168.20p 169.80p 1,643,243
08/05/2025 168.80p 169.80p 167.60p 168.80p 2,944,189
07/05/2025 171.20p 171.20p 167.80p 168.80p 1,199,663
06/05/2025 170.80p 170.80p 168.38p 169.60p 2,395,473
05/05/2025 168.00p 171.00p 167.40p 170.20p 1,644,549
02/05/2025 168.00p 171.00p 167.40p 170.20p 1,644,549
01/05/2025 164.80p 167.00p 164.80p 166.60p 1,726,717
30/04/2025 165.20p 166.80p 162.95p 165.20p 1,167,712
29/04/2025 164.80p 165.40p 163.40p 164.60p 922,645
28/04/2025 164.20p 165.60p 163.20p 164.00p 1,264,782
25/04/2025 163.60p 164.80p 162.60p 164.60p 2,146,997
24/04/2025 164.80p 165.00p 161.80p 163.40p 1,508,661
23/04/2025 160.60p 165.00p 160.60p 164.20p 1,819,372
22/04/2025 159.40p 160.00p 157.60p 158.80p 917,490
21/04/2025 159.00p 161.00p 158.20p 159.00p 519,968
18/04/2025 159.00p 161.00p 158.20p 159.00p 519,968
17/04/2025 159.00p 161.00p 158.20p 159.00p 519,968
16/04/2025 160.60p 160.60p 157.20p 159.00p 1,244,743
15/04/2025 161.00p 161.00p 158.57p 160.20p 1,259,867
14/04/2025 161.20p 161.20p 158.00p 159.00p 2,265,536
11/04/2025 158.60p 159.40p 156.24p 157.40p 1,038,678
10/04/2025 158.80p 163.20p 156.20p 156.40p 1,768,851
09/04/2025 155.40p 155.40p 150.00p 151.80p 1,318,852
08/04/2025 156.40p 158.60p 154.96p 156.40p 1,749,885
07/04/2025 155.00p 160.80p 148.20p 154.60p 2,356,107
04/04/2025 165.80p 166.00p 156.60p 158.80p 2,563,257
03/04/2025 167.20p 167.80p 163.64p 164.40p 1,427,158
02/04/2025 171.60p 172.00p 168.60p 171.00p 927,841
01/04/2025 171.00p 171.80p 170.12p 171.80p 1,057,708
28/03/2025 173.80p 174.20p 171.11p 171.80p 971,101
27/03/2025 174.80p 175.00p 173.18p 174.00p 1,124,843
26/03/2025 174.20p 175.60p 173.80p 174.40p 1,235,312
25/03/2025 174.60p 175.00p 173.82p 174.60p 1,451,316
24/03/2025 174.80p 175.60p 173.00p 175.00p 1,503,406
21/03/2025 174.60p 174.80p 173.00p 173.40p 3,525,490
20/03/2025 175.60p 176.60p 174.40p 174.40p 2,359,583
19/03/2025 176.60p 176.60p 175.08p 175.60p 1,775,208
18/03/2025 174.80p 176.15p 174.32p 175.60p 1,341,055
17/03/2025 171.40p 174.48p 170.97p 174.40p 996,559
14/03/2025 171.40p 173.20p 170.00p 172.80p 1,228,577
13/03/2025 170.00p 172.60p 169.94p 170.80p 1,784,446
12/03/2025 170.80p 172.80p 170.13p 172.20p 1,208,770
11/03/2025 172.40p 172.60p 170.10p 170.60p 1,997,390
10/03/2025 173.20p 173.20p 170.36p 172.00p 2,006,002
07/03/2025 171.80p 174.20p 171.80p 173.20p 1,382,098
06/03/2025 172.60p 173.80p 172.40p 173.20p 1,147,793
05/03/2025 171.00p 172.41p 169.98p 171.60p 1,669,023
04/03/2025 172.00p 173.60p 169.60p 170.40p 1,943,526
28/02/2025 175.80p 175.80p 172.79p 173.00p 1,772,416
27/02/2025 178.00p 178.00p 174.27p 175.80p 1,834,880
26/02/2025 175.00p 177.20p 175.00p 176.60p 1,510,072
25/02/2025 174.00p 176.00p 174.00p 174.60p 1,332,956
24/02/2025 178.00p 178.80p 175.20p 175.60p 2,339,841
21/02/2025 177.40p 179.21p 177.40p 178.80p 2,626,412
20/02/2025 177.60p 178.20p 175.80p 177.80p 1,434,712
19/02/2025 175.60p 177.65p 175.60p 177.60p 1,755,107
18/02/2025 176.00p 177.29p 175.80p 176.00p 1,727,242
17/02/2025 173.40p 175.60p 172.60p 175.40p 2,567,020
14/02/2025 173.00p 173.60p 171.60p 172.60p 1,460,789
13/02/2025 171.80p 173.00p 170.28p 172.40p 1,306,233
12/02/2025 172.00p 173.00p 171.40p 171.60p 5,680,662
11/02/2025 172.40p 172.48p 170.78p 172.40p 3,040,504
10/02/2025 168.00p 173.00p 168.00p 172.60p 1,644,391
07/02/2025 171.00p 171.60p 170.40p 171.20p 4,867,181
06/02/2025 170.20p 171.09p 169.05p 169.20p 1,255,383
05/02/2025 169.80p 169.80p 168.00p 169.20p 1,936,995
04/02/2025 169.80p 170.20p 168.80p 169.20p 1,315,326
03/02/2025 170.20p 170.20p 166.60p 169.00p 1,099,692
31/01/2025 169.80p 171.80p 169.39p 170.80p 4,271,748
30/01/2025 169.80p 169.80p 168.24p 169.00p 1,214,361
29/01/2025 167.40p 169.60p 166.81p 168.40p 775,288
28/01/2025 164.00p 166.80p 164.00p 166.40p 2,492,270
27/01/2025 170.60p 170.60p 164.60p 165.80p 1,118,200
24/01/2025 169.40p 171.00p 167.80p 168.60p 1,003,613
23/01/2025 167.80p 170.80p 167.80p 168.20p 1,081,872
22/01/2025 168.40p 171.40p 167.40p 168.60p 1,451,276
21/01/2025 169.60p 171.00p 168.40p 168.40p 1,302,881
20/01/2025 167.20p 170.64p 167.20p 169.80p 982,073

Market data

Select a section