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
02/06/2004 26.95p 26.95p 26.60p 26.75p 791815
01/06/2004 27.10p 27.10p 26.70p 26.85p 1236075
28/05/2004 26.70p 27.15p 26.80p 26.85p 990120
27/05/2004 26.95p 27.00p 26.70p 26.90p 12706305
26/05/2004 26.20p 26.90p 26.30p 26.50p 3274795
25/05/2004 26.90p 27.30p 26.20p 26.30p 3600990
24/05/2004 26.90p 27.40p 26.80p 26.80p 1096580
21/05/2004 26.80p 27.10p 26.50p 27.00p 2481245
20/05/2004 26.55p 26.70p 26.20p 26.50p 1516855
19/05/2004 26.05p 28.00p 25.70p 26.70p 4790475
18/05/2004 25.60p 25.65p 25.05p 25.60p 6589090
17/05/2004 25.45p 26.55p 24.80p 25.05p 5275495
14/05/2004 26.55p 28.40p 26.30p 26.55p 710185
13/05/2004 26.55p 26.60p 26.30p 26.60p 1193605
12/05/2004 27.10p 28.70p 26.40p 26.40p 3383745
11/05/2004 25.95p 27.00p 25.40p 26.90p 2421580
10/05/2004 26.90p 27.40p 25.40p 25.40p 4086270
07/05/2004 28.00p 28.35p 27.30p 27.40p 4941285
06/05/2004 28.55p 28.65p 28.30p 28.35p 13003255
05/05/2004 28.65p 28.85p 28.50p 28.65p 3038735
04/05/2004 28.80p 29.00p 28.70p 28.85p 2227905
30/04/2004 28.80p 29.60p 28.80p 28.80p 4523750
29/04/2004 29.75p 29.75p 29.00p 29.10p 15008740
28/04/2004 30.00p 30.60p 29.70p 29.70p 2960145
27/04/2004 30.00p 30.40p 30.00p 30.10p 1612375
26/04/2004 30.40p 30.55p 30.25p 30.40p 1351165
23/04/2004 30.55p 30.70p 30.30p 30.50p 10863335
22/04/2004 30.35p 30.50p 30.20p 30.45p 6775985
21/04/2004 30.55p 30.70p 30.15p 30.45p 1846865
20/04/2004 30.40p 30.60p 30.30p 30.50p 6978310
19/04/2004 30.30p 30.55p 30.20p 30.30p 4469905
16/04/2004 30.40p 30.50p 30.10p 30.45p 2076420
15/04/2004 29.80p 30.40p 29.60p 30.10p 1321300
14/04/2004 30.20p 30.40p 29.90p 30.25p 6873885
13/04/2004 30.40p 30.50p 29.80p 30.40p 1974765
08/04/2004 30.15p 30.15p 29.80p 30.05p 2687635
07/04/2004 29.85p 30.00p 29.70p 29.80p 37320716
06/04/2004 30.30p 30.60p 29.70p 29.70p 2077885
05/04/2004 30.05p 30.20p 29.90p 30.10p 1341000
02/04/2004 29.70p 30.05p 29.40p 30.05p 2458480
01/04/2004 29.40p 29.80p 29.00p 29.70p 2954445
31/03/2004 29.15p 29.40p 29.05p 29.25p 7809740
30/03/2004 29.10p 29.15p 28.60p 29.10p 2294620
29/03/2004 28.80p 29.20p 28.80p 29.15p 3167200
26/03/2004 28.80p 29.00p 28.60p 28.80p 3443460
25/03/2004 28.65p 28.80p 28.00p 28.70p 5894985
24/03/2004 28.75p 28.90p 28.70p 28.60p 2423200
23/03/2004 29.00p 28.80p 28.40p 28.70p 2046220
22/03/2004 29.15p 29.20p 28.30p 28.70p 1618145
19/03/2004 29.00p 29.20p 28.60p 29.40p 1034485
18/03/2004 29.60p 29.65p 29.20p 29.10p 1222090
17/03/2004 29.55p 29.60p 29.30p 29.65p 2268470
16/03/2004 29.05p 29.40p 29.05p 29.30p 6617180
15/03/2004 29.60p 29.85p 29.35p 29.35p 1385995
12/03/2004 29.20p 29.80p 29.20p 29.80p 1834845
11/03/2004 29.70p 29.90p 29.35p 29.55p 1314215
10/03/2004 29.90p 29.90p 29.85p 29.85p 767105
09/03/2004 30.35p 30.40p 29.80p 29.80p 14732070
08/03/2004 30.20p 30.45p 30.20p 30.30p 4177310
05/03/2004 30.40p 30.45p 30.15p 30.30p 4741470
04/03/2004 29.50p 30.15p 29.35p 30.10p 4802985
03/03/2004 29.25p 29.25p 29.15p 29.25p 1857495
02/03/2004 29.50p 29.50p 29.15p 29.15p 1999975
01/03/2004 29.10p 29.25p 29.10p 29.20p 1385940
27/02/2004 29.00p 29.20p 28.85p 29.05p 2866840
26/02/2004 29.00p 29.00p 28.70p 28.70p 1660865
25/02/2004 28.40p 28.80p 28.40p 28.60p 1119390
24/02/2004 29.30p 29.35p 28.55p 28.55p 1851985
23/02/2004 29.60p 29.60p 29.10p 29.10p 2894240
20/02/2004 29.40p 29.55p 29.30p 29.45p 2917970
19/02/2004 29.60p 29.75p 29.55p 29.70p 12276775
18/02/2004 29.35p 29.60p 29.35p 29.60p 6609245
17/02/2004 29.30p 29.60p 29.30p 29.40p 862015
16/02/2004 29.10p 29.35p 29.00p 29.35p 3045725
13/02/2004 29.00p 29.25p 29.00p 29.15p 2630180
12/02/2004 28.85p 29.20p 28.80p 28.80p 3936385
11/02/2004 28.90p 29.10p 28.60p 28.60p 3194805
10/02/2004 28.70p 29.05p 28.70p 28.90p 3473825
09/02/2004 29.10p 29.15p 28.95p 29.00p 1022110
06/02/2004 28.90p 28.95p 28.85p 28.95p 9816885
05/02/2004 28.80p 29.00p 28.60p 28.75p 2168515
04/02/2004 28.20p 28.65p 28.20p 28.55p 3893625
03/02/2004 28.00p 28.35p 28.00p 28.20p 6722880
02/02/2004 28.80p 29.10p 28.00p 28.00p 3879105
30/01/2004 29.30p 29.45p 29.10p 29.10p 2100985
29/01/2004 29.95p 29.95p 29.20p 29.20p 5636610
28/01/2004 30.00p 30.00p 29.90p 29.90p 8919295
27/01/2004 29.80p 30.05p 29.75p 30.05p 20815100
26/01/2004 29.75p 29.75p 29.60p 29.70p 3523215
23/01/2004 29.75p 29.90p 29.45p 29.70p 3693115
22/01/2004 29.95p 30.15p 29.80p 30.10p 11895020
21/01/2004 30.55p 30.55p 30.05p 30.10p 6433375
20/01/2004 30.70p 30.75p 30.55p 30.55p 8674960
19/01/2004 30.50p 30.75p 30.35p 30.50p 12891170
16/01/2004 30.35p 30.40p 30.20p 30.35p 1924335
15/01/2004 30.15p 30.30p 30.15p 30.25p 2959920
14/01/2004 30.50p 30.60p 30.35p 30.45p 3958740
13/01/2004 30.70p 30.80p 30.60p 30.60p 4950410
12/01/2004 30.75p 30.85p 30.70p 30.70p 1432140
09/01/2004 30.90p 30.90p 30.75p 30.75p 6381270
08/01/2004 30.80p 30.85p 30.70p 30.70p 6154075
07/01/2004 30.80p 30.95p 30.60p 30.60p 6250745
06/01/2004 30.75p 30.95p 30.70p 30.85p 2482040
05/01/2004 30.65p 30.85p 30.50p 30.60p 3864345
02/01/2004 30.00p 30.45p 29.70p 30.45p 1736850
31/12/2003 29.50p 29.70p 29.30p 29.65p 705725
30/12/2003 29.10p 29.30p 29.10p 29.30p 470610
29/12/2003 28.95p 29.30p 28.95p 29.15p 619925
24/12/2003 29.00p 29.20p 29.00p 29.00p 900950
23/12/2003 28.80p 29.20p 28.65p 29.15p 5276140
22/12/2003 28.45p 28.70p 28.40p 28.70p 3651585
19/12/2003 28.30p 28.50p 28.30p 28.45p 4197160
18/12/2003 28.30p 28.40p 28.20p 28.35p 4371180
17/12/2003 28.20p 28.30p 28.00p 28.25p 5070020
16/12/2003 28.10p 28.30p 28.10p 28.30p 8863805
15/12/2003 28.15p 28.45p 28.15p 28.45p 2096010
12/12/2003 28.10p 28.10p 27.95p 28.00p 1674855
11/12/2003 27.95p 28.10p 27.90p 27.90p 4203525
10/12/2003 27.85p 28.10p 27.85p 28.10p 2043305
09/12/2003 28.30p 28.30p 28.05p 28.05p 4586755
08/12/2003 28.30p 28.30p 28.05p 28.20p 995975
05/12/2003 28.45p 28.50p 28.25p 28.30p 1229695
04/12/2003 28.40p 28.60p 28.35p 28.60p 5911860
03/12/2003 28.20p 28.60p 28.15p 28.50p 5087410
02/12/2003 28.10p 28.25p 28.10p 28.15p 2353445
01/12/2003 28.25p 28.30p 28.15p 28.20p 7557845
28/11/2003 28.00p 28.15p 27.95p 28.00p 2769485
27/11/2003 28.10p 28.10p 28.05p 28.05p 953180
26/11/2003 28.10p 28.15p 28.00p 28.00p 1669810
25/11/2003 28.10p 28.30p 28.05p 28.05p 4690770
24/11/2003 28.00p 28.20p 27.90p 28.15p 5862050
21/11/2003 28.00p 28.00p 27.90p 27.90p 5299290
20/11/2003 28.30p 28.30p 27.85p 28.00p 3171930
19/11/2003 28.35p 28.40p 28.15p 28.20p 6487415
18/11/2003 28.45p 28.65p 28.45p 28.60p 17528750
17/11/2003 28.60p 28.60p 28.40p 28.40p 5328840
14/11/2003 29.10p 29.10p 28.90p 28.95p 2217270
13/11/2003 28.90p 29.05p 28.70p 28.95p 12749470
12/11/2003 28.70p 28.70p 28.60p 28.60p 2007665
11/11/2003 28.80p 28.85p 28.50p 28.55p 3704770
10/11/2003 28.80p 29.05p 28.80p 28.80p 6635600
07/11/2003 28.90p 29.00p 28.75p 28.95p 5738025
06/11/2003 27.90p 28.55p 27.80p 28.55p 7094335
05/11/2003 28.35p 28.35p 28.05p 28.05p 1982420
04/11/2003 28.10p 28.35p 28.10p 28.25p 2527065
03/11/2003 28.05p 28.15p 27.85p 27.95p 2653885
31/10/2003 27.85p 27.85p 27.80p 27.80p 10675510
30/10/2003 28.05p 28.05p 27.90p 27.90p 3671005
29/10/2003 28.15p 28.15p 28.10p 28.15p 11325070
28/10/2003 27.50p 28.05p 27.50p 28.05p 30630750
27/10/2003 27.25p 27.40p 27.25p 27.40p 16024390
24/10/2003 27.20p 27.30p 27.20p 27.30p 2051645
23/10/2003 27.30p 27.30p 27.10p 27.25p 4611310
22/10/2003 28.10p 28.15p 27.75p 27.75p 920615
21/10/2003 28.35p 28.35p 28.25p 28.30p 8968695
20/10/2003 28.30p 28.35p 28.30p 28.35p 682800
17/10/2003 28.30p 28.35p 28.30p 28.35p 5969035
16/10/2003 28.15p 28.30p 28.15p 28.30p 8762105
15/10/2003 28.10p 28.15p 28.10p 28.10p 10851755
14/10/2003 27.95p 28.20p 27.95p 28.10p 4142100
13/10/2003 27.55p 27.80p 27.55p 27.80p 6210575
10/10/2003 27.30p 27.55p 27.30p 27.55p 1614345
09/10/2003 26.90p 27.15p 26.90p 27.15p 8908480
08/10/2003 26.55p 26.85p 26.55p 26.80p 4133575
07/10/2003 26.35p 26.50p 26.35p 26.50p 2737895
06/10/2003 26.05p 26.30p 26.05p 26.30p 6799475
03/10/2003 26.00p 26.00p 26.00p 26.00p 4839400
02/10/2003 25.90p 25.95p 25.90p 25.95p 31696856
01/10/2003 25.80p 25.80p 25.70p 25.80p 5394530
30/09/2003 26.10p 26.10p 25.85p 25.85p 3795765
29/09/2003 26.00p 26.05p 26.00p 26.05p 1006165
26/09/2003 26.15p 26.15p 26.05p 26.05p 2129935
25/09/2003 26.40p 26.40p 26.20p 26.20p 1626775
24/09/2003 26.40p 26.50p 26.40p 26.50p 2573190
23/09/2003 26.55p 26.55p 26.35p 26.40p 3209230
22/09/2003 26.85p 26.85p 26.60p 26.60p 1853125
19/09/2003 27.10p 27.10p 27.00p 27.00p 4746630
18/09/2003 27.15p 27.15p 27.10p 27.10p 18375096
17/09/2003 27.15p 27.15p 27.15p 27.15p 2747470
16/09/2003 27.10p 27.10p 27.05p 27.10p 753920
15/09/2003 27.05p 27.05p 27.05p 27.05p 935875
12/09/2003 27.10p 27.10p 27.05p 27.05p 5845555
11/09/2003 27.10p 27.15p 27.10p 27.15p 4706795
10/09/2003 27.10p 27.15p 27.10p 27.15p 6943825
09/09/2003 27.10p 27.10p 27.10p 27.10p 4006945
08/09/2003 27.10p 27.10p 27.10p 27.10p 1383810
05/09/2003 27.10p 27.10p 27.10p 27.10p 9493905
04/09/2003 27.05p 27.05p 27.05p 27.05p 1538025
03/09/2003 27.05p 27.05p 27.05p 27.05p 4488310
02/09/2003 27.05p 27.05p 27.05p 27.05p 8457785
01/09/2003 27.10p 27.10p 27.05p 27.05p 2306620
29/08/2003 26.90p 26.95p 26.90p 26.95p 16854650
28/08/2003 26.80p 26.85p 26.80p 26.85p 2679285
27/08/2003 26.80p 26.80p 26.80p 26.80p 937615
26/08/2003 26.95p 26.95p 26.80p 26.80p 563240
22/08/2003 26.75p 27.00p 26.75p 27.00p 1448365
21/08/2003 26.60p 26.70p 26.60p 26.70p 3856030
20/08/2003 26.65p 26.65p 26.60p 26.65p 1312900
19/08/2003 26.50p 26.90p 26.50p 26.90p 3324015
18/08/2003 25.95p 26.25p 25.95p 26.25p 2522035

*Close Price adjusted for both dividends and splits