Market data

Select a section

Templeton Emerging Markets Inv Trust

(TEM)
Sector: Closed End Investments
178.80p
1.00p 0.56
Last updated: 16:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 167.00p 170.60p 167.00p 170.00p 1,937,089
16/01/2025 169.60p 169.60p 167.00p 167.80p 1,799,996
15/01/2025 166.00p 167.80p 165.20p 167.80p 1,180,405
14/01/2025 163.60p 165.45p 163.40p 165.40p 910,788
13/01/2025 163.40p 164.20p 162.40p 164.20p 1,299,018
10/01/2025 162.60p 166.00p 162.60p 163.60p 1,116,584
09/01/2025 164.60p 165.55p 164.20p 164.80p 2,409,708
08/01/2025 162.80p 165.80p 162.80p 164.40p 1,323,590
07/01/2025 167.80p 167.80p 164.00p 164.80p 890,405
06/01/2025 166.60p 167.80p 164.40p 166.20p 1,471,769
03/01/2025 165.40p 167.20p 163.40p 166.00p 594,585
02/01/2025 163.60p 166.60p 161.40p 165.60p 547,193
01/01/2025 164.00p 165.00p 162.40p 164.40p 469,008
31/12/2024 164.00p 165.00p 162.40p 164.40p 469,008
30/12/2024 165.00p 165.20p 162.80p 164.60p 882,204
27/12/2024 165.80p 165.80p 164.40p 165.00p 651,884
26/12/2024 165.60p 166.00p 164.40p 165.60p 173,140
25/12/2024 165.60p 166.00p 164.40p 165.60p 173,140
24/12/2024 165.60p 166.00p 164.40p 165.60p 173,140
23/12/2024 165.80p 165.80p 163.49p 164.60p 789,571
20/12/2024 163.60p 165.00p 162.90p 164.60p 4,477,762
19/12/2024 164.80p 165.00p 163.60p 164.40p 2,069,163
18/12/2024 167.00p 169.00p 166.80p 166.80p 911,329
17/12/2024 169.80p 169.80p 166.20p 168.60p 947,240
16/12/2024 168.20p 170.00p 167.80p 168.60p 1,046,374
13/12/2024 168.60p 170.60p 168.17p 170.00p 869,502
12/12/2024 167.80p 169.40p 166.68p 169.00p 1,501,343
11/12/2024 164.80p 167.40p 164.80p 167.20p 1,886,985
10/12/2024 167.20p 167.60p 166.38p 166.60p 1,630,739
09/12/2024 166.80p 169.07p 166.66p 168.00p 2,247,844
06/12/2024 167.60p 167.60p 165.80p 166.60p 1,444,266
05/12/2024 166.80p 167.86p 163.77p 166.20p 1,230,622
04/12/2024 165.00p 167.60p 164.84p 166.80p 1,166,197
03/12/2024 166.40p 168.40p 164.93p 165.60p 1,279,584
02/12/2024 165.00p 166.15p 164.76p 165.20p 2,111,636
29/11/2024 165.20p 165.20p 163.94p 165.20p 1,059,622
28/11/2024 166.00p 166.59p 164.60p 165.00p 1,920,467
27/11/2024 167.00p 167.40p 165.80p 166.00p 935,866
26/11/2024 167.60p 167.60p 165.46p 167.20p 924,856
25/11/2024 166.40p 167.80p 166.31p 167.80p 1,429,102
22/11/2024 165.20p 167.00p 165.20p 164.60p 1,207,168
21/11/2024 166.00p 166.00p 164.17p 164.60p 1,699,122
20/11/2024 166.40p 167.60p 164.80p 165.00p 923,942
19/11/2024 168.40p 168.40p 165.04p 166.60p 1,058,569
18/11/2024 165.40p 167.60p 164.40p 166.60p 1,008,918
15/11/2024 164.20p 166.00p 164.20p 165.00p 1,729,898
14/11/2024 165.40p 165.81p 163.20p 165.00p 1,207,678
13/11/2024 165.60p 166.40p 164.60p 165.00p 901,971
12/11/2024 167.00p 167.00p 165.40p 165.60p 859,932
11/11/2024 168.40p 168.80p 167.26p 167.40p 933,027
08/11/2024 169.00p 169.00p 166.54p 167.80p 875,950
07/11/2024 166.60p 168.60p 166.60p 168.60p 2,477,597
06/11/2024 168.00p 168.99p 166.00p 166.60p 1,429,301
05/11/2024 166.60p 167.80p 165.44p 166.80p 1,297,554
04/11/2024 166.20p 166.80p 165.98p 166.80p 751,740
01/11/2024 166.60p 166.60p 164.80p 166.60p 1,152,853
31/10/2024 165.40p 166.00p 164.40p 165.00p 987,392
30/10/2024 165.40p 167.60p 164.40p 166.60p 724,415
29/10/2024 167.80p 170.00p 166.49p 167.60p 2,212,365
28/10/2024 170.00p 170.00p 166.00p 168.00p 1,613,204
25/10/2024 166.20p 168.40p 164.60p 168.40p 1,271,954
24/10/2024 168.60p 168.60p 165.73p 166.60p 3,030,266
23/10/2024 166.80p 167.40p 165.75p 166.60p 1,519,606
22/10/2024 165.00p 167.00p 164.48p 166.80p 2,005,455
21/10/2024 165.40p 169.96p 165.40p 165.80p 1,165,748
18/10/2024 168.40p 168.57p 165.00p 168.00p 1,415,228
17/10/2024 167.80p 168.40p 166.59p 166.60p 562,308
16/10/2024 167.20p 169.00p 166.64p 167.40p 1,889,639
15/10/2024 169.60p 169.60p 166.42p 166.60p 1,255,281
14/10/2024 169.60p 170.20p 168.20p 169.60p 2,237,926
11/10/2024 168.40p 169.80p 166.80p 169.40p 2,274,019
10/10/2024 168.20p 169.00p 167.60p 168.40p 2,608,836
09/10/2024 170.40p 171.00p 167.00p 168.20p 8,296,825
08/10/2024 173.80p 173.80p 169.60p 169.80p 1,336,519
07/10/2024 172.60p 175.20p 171.88p 174.60p 1,327,865
04/10/2024 172.60p 173.87p 171.40p 173.20p 1,289,858
03/10/2024 172.00p 173.40p 170.80p 172.20p 985,374
02/10/2024 170.40p 172.66p 170.40p 172.00p 1,568,999
01/10/2024 170.00p 171.40p 168.39p 170.00p 602,713
30/09/2024 170.80p 170.80p 168.40p 169.80p 2,496,936
27/09/2024 166.60p 170.20p 166.60p 169.20p 2,150,969
26/09/2024 163.20p 168.73p 163.20p 167.80p 1,905,526
25/09/2024 161.80p 162.60p 159.80p 162.60p 1,945,663
24/09/2024 160.20p 162.20p 158.42p 162.20p 1,351,947
23/09/2024 158.80p 159.20p 156.69p 158.60p 1,045,002
20/09/2024 158.60p 160.20p 157.60p 157.60p 7,436,043
19/09/2024 159.60p 160.00p 157.49p 157.60p 786,370
18/09/2024 157.20p 158.20p 156.80p 157.60p 2,389,277
17/09/2024 158.80p 158.80p 156.80p 158.00p 2,081,525
16/09/2024 157.40p 159.80p 156.80p 158.00p 1,340,797
13/09/2024 158.00p 158.40p 156.40p 157.20p 1,499,567
12/09/2024 157.20p 158.47p 156.02p 155.40p 1,734,551
11/09/2024 156.80p 156.80p 155.00p 156.00p 859,265
10/09/2024 156.80p 157.40p 155.00p 156.00p 1,423,644
09/09/2024 156.40p 157.20p 155.40p 156.20p 1,801,226
06/09/2024 159.20p 159.20p 155.00p 155.40p 1,642,918
05/09/2024 158.20p 158.80p 157.20p 158.00p 1,305,165
04/09/2024 158.40p 160.00p 157.71p 159.00p 2,325,491
03/09/2024 162.20p 163.40p 159.60p 159.60p 1,662,934
02/09/2024 162.40p 163.80p 160.45p 160.60p 585,985
30/08/2024 161.80p 163.00p 161.19p 161.80p 1,074,665
29/08/2024 162.00p 162.60p 160.00p 162.60p 1,394,080
28/08/2024 162.80p 162.80p 160.20p 161.20p 1,682,523
27/08/2024 163.20p 164.20p 160.60p 161.80p 1,212,402
26/08/2024 164.80p 165.00p 162.60p 163.00p 1,140,247
23/08/2024 164.80p 165.00p 162.60p 163.00p 1,140,247
22/08/2024 164.80p 165.00p 162.60p 163.00p 1,140,247

Market data

Select a section