Templeton Emerging Markets Inv Trust
(TEM)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
165.00p
|
165.42p
|
164.40p
|
164.80p
|
1,464,110
|
|
20/08/2024
|
167.40p
|
167.40p
|
164.40p
|
165.40p
|
987,864
|
|
19/08/2024
|
166.20p
|
166.20p
|
164.80p
|
165.20p
|
406,384
|
|
16/08/2024
|
165.00p
|
165.80p
|
164.00p
|
165.20p
|
764,696
|
|
15/08/2024
|
163.40p
|
164.60p
|
162.40p
|
164.00p
|
1,014,512
|
|
14/08/2024
|
162.40p
|
163.60p
|
162.08p
|
163.20p
|
872,639
|
|
13/08/2024
|
162.60p
|
162.80p
|
160.75p
|
162.80p
|
1,240,718
|
|
12/08/2024
|
161.40p
|
162.80p
|
159.40p
|
162.60p
|
974,013
|
|
09/08/2024
|
159.20p
|
161.40p
|
157.20p
|
161.40p
|
675,836
|
|
08/08/2024
|
156.00p
|
160.80p
|
156.00p
|
160.80p
|
1,591,133
|
|
07/08/2024
|
157.20p
|
159.94p
|
156.01p
|
159.80p
|
1,389,780
|
|
06/08/2024
|
154.60p
|
156.40p
|
152.20p
|
155.60p
|
1,942,717
|
|
05/08/2024
|
154.60p
|
154.60p
|
150.00p
|
153.00p
|
1,551,551
|
|
02/08/2024
|
165.20p
|
165.20p
|
159.37p
|
160.20p
|
1,706,992
|
|
01/08/2024
|
165.00p
|
166.60p
|
163.60p
|
165.60p
|
1,522,663
|
|
31/07/2024
|
164.40p
|
165.00p
|
163.52p
|
165.00p
|
2,038,660
|
|
30/07/2024
|
163.00p
|
163.60p
|
162.00p
|
163.00p
|
1,604,619
|
|
29/07/2024
|
164.00p
|
164.53p
|
162.47p
|
163.00p
|
1,491,043
|
|
26/07/2024
|
162.00p
|
163.20p
|
161.43p
|
162.60p
|
1,810,489
|
|
25/07/2024
|
163.60p
|
164.24p
|
161.60p
|
162.60p
|
1,312,122
|
|
24/07/2024
|
166.00p
|
166.00p
|
163.00p
|
163.60p
|
733,409
|
|
23/07/2024
|
167.00p
|
167.00p
|
163.20p
|
164.40p
|
1,213,112
|
|
22/07/2024
|
168.00p
|
168.00p
|
163.91p
|
164.20p
|
1,055,031
|
|
19/07/2024
|
165.40p
|
166.00p
|
162.80p
|
165.20p
|
1,046,074
|
|
18/07/2024
|
166.40p
|
167.20p
|
165.73p
|
166.00p
|
1,353,091
|