Templeton Emerging Markets Investment Trust TEMIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 161.80 | 163.00 | 161.19 | 161.80 | 154.23 | 1,547,914 |
| 2024-08-29 | 162.00 | 162.60 | 160.00 | 162.60 | 154.99 | 1,685,463 |
| 2024-08-28 | 162.80 | 162.80 | 160.20 | 161.20 | 153.66 | 2,410,697 |
| 2024-08-27 | 163.20 | 164.20 | 160.60 | 161.80 | 154.23 | 2,325,487 |
| 2024-08-23 | 163.40 | 163.76 | 161.80 | 163.00 | 155.37 | 1,947,124 |
| 2024-08-22 | 164.80 | 165.00 | 162.60 | 163.00 | 155.37 | 1,640,247 |
| 2024-08-21 | 165.00 | 165.42 | 164.40 | 164.80 | 157.09 | 3,329,759 |
| 2024-08-20 | 167.40 | 167.40 | 164.40 | 165.40 | 157.66 | 1,403,599 |
| 2024-08-19 | 166.20 | 166.20 | 164.80 | 166.00 | 158.23 | 1,212,301 |
| 2024-08-16 | 165.00 | 165.80 | 164.00 | 165.20 | 157.47 | 1,104,751 |
| 2024-08-15 | 163.40 | 164.60 | 162.40 | 164.00 | 156.33 | 1,264,512 |
| 2024-08-14 | 162.40 | 163.60 | 162.08 | 163.20 | 155.56 | 1,221,639 |
| 2024-08-13 | 162.60 | 162.80 | 160.75 | 162.80 | 155.18 | 2,065,718 |
| 2024-08-12 | 161.40 | 162.80 | 159.40 | 162.60 | 154.99 | 1,879,775 |
| 2024-08-09 | 159.20 | 161.40 | 157.20 | 161.40 | 153.85 | 675,836 |
| 2024-08-08 | 156.00 | 160.80 | 156.00 | 160.80 | 153.27 | 1,591,133 |
| 2024-08-07 | 157.20 | 159.94 | 156.01 | 159.80 | 152.32 | 1,792,388 |
| 2024-08-06 | 154.60 | 156.40 | 152.20 | 155.60 | 148.32 | 2,320,423 |
| 2024-08-05 | 154.60 | 154.60 | 150.00 | 153.00 | 145.84 | 1,551,551 |
| 2024-08-02 | 165.20 | 165.20 | 159.37 | 160.20 | 152.70 | 1,968,385 |
| 2024-08-01 | 165.00 | 166.60 | 163.60 | 165.60 | 157.85 | 1,872,663 |
| 2024-07-31 | 164.40 | 165.00 | 163.52 | 165.00 | 157.28 | 3,934,213 |
| 2024-07-30 | 163.00 | 163.60 | 162.00 | 163.00 | 155.37 | 1,898,913 |
| 2024-07-29 | 164.00 | 164.53 | 162.47 | 163.00 | 155.37 | 1,891,043 |
| 2024-07-26 | 162.00 | 163.20 | 161.43 | 162.80 | 155.18 | 3,348,489 |
| 2024-07-25 | 163.60 | 164.24 | 161.60 | 162.60 | 154.99 | 1,353,873 |
| 2024-07-24 | 166.00 | 166.00 | 163.00 | 163.60 | 155.94 | 1,074,905 |
| 2024-07-23 | 167.00 | 167.00 | 163.20 | 164.40 | 156.71 | 1,213,112 |
| 2024-07-22 | 168.00 | 168.00 | 163.91 | 164.20 | 156.52 | 1,055,033 |
| 2024-07-19 | 165.40 | 166.00 | 162.80 | 165.20 | 157.47 | 1,461,074 |
| 2024-07-18 | 166.40 | 167.20 | 165.73 | 166.00 | 158.23 | 1,653,091 |
| 2024-07-17 | 165.60 | 166.08 | 164.53 | 166.00 | 158.23 | 3,622,369 |
| 2024-07-16 | 166.60 | 167.60 | 164.00 | 166.80 | 158.99 | 2,412,967 |
| 2024-07-15 | 166.60 | 167.00 | 165.58 | 167.00 | 159.18 | 2,412,700 |
| 2024-07-12 | 166.80 | 167.60 | 165.60 | 167.40 | 159.57 | 3,252,343 |
| 2024-07-11 | 166.20 | 168.00 | 165.87 | 168.00 | 160.14 | 2,147,414 |
| 2024-07-10 | 165.00 | 167.00 | 165.00 | 166.40 | 158.61 | 3,112,682 |
| 2024-07-09 | 165.20 | 165.40 | 164.14 | 165.40 | 157.66 | 2,440,929 |
| 2024-07-08 | 164.00 | 164.80 | 163.54 | 164.60 | 156.90 | 2,736,497 |
| 2024-07-05 | 164.20 | 165.00 | 163.00 | 164.40 | 156.71 | 3,755,352 |
| 2024-07-04 | 162.20 | 164.00 | 160.20 | 164.00 | 156.33 | 2,179,416 |
| 2024-07-03 | 161.80 | 162.40 | 160.00 | 162.00 | 154.42 | 3,326,393 |
| 2024-07-02 | 160.20 | 162.51 | 159.60 | 160.40 | 152.89 | 2,539,307 |
| 2024-07-01 | 162.20 | 162.80 | 160.40 | 161.40 | 153.85 | 2,451,154 |
| 2024-06-28 | 160.80 | 162.00 | 159.60 | 162.00 | 154.42 | 1,380,481 |
| 2024-06-27 | 162.40 | 162.40 | 159.91 | 161.00 | 153.47 | 1,468,498 |
| 2024-06-26 | 161.20 | 161.20 | 159.60 | 161.00 | 153.47 | 1,846,459 |
| 2024-06-25 | 159.60 | 160.20 | 158.32 | 160.20 | 152.70 | 1,088,600 |
| 2024-06-24 | 159.00 | 160.60 | 158.40 | 159.80 | 152.32 | 3,372,186 |
| 2024-06-21 | 160.60 | 161.40 | 159.40 | 160.60 | 153.08 | 3,294,891 |
| 2024-06-20 | 160.20 | 161.40 | 159.32 | 160.80 | 153.27 | 3,617,293 |
| 2024-06-19 | 161.40 | 163.20 | 160.26 | 163.00 | 152.51 | 1,949,435 |
| 2024-06-18 | 159.40 | 161.00 | 158.80 | 161.00 | 150.64 | 2,252,797 |
| 2024-06-17 | 159.00 | 160.20 | 158.80 | 159.00 | 148.77 | 1,695,647 |
| 2024-06-14 | 157.60 | 159.00 | 156.80 | 158.60 | 148.40 | 1,927,503 |
| 2024-06-13 | 158.80 | 159.00 | 155.60 | 157.60 | 147.46 | 3,075,017 |
| 2024-06-12 | 157.20 | 158.60 | 157.00 | 158.00 | 147.83 | 1,967,688 |
| 2024-06-11 | 156.80 | 158.20 | 155.60 | 156.00 | 145.96 | 2,055,140 |
| 2024-06-10 | 156.40 | 158.40 | 154.00 | 157.00 | 146.90 | 2,166,134 |
| 2024-06-07 | 158.40 | 159.80 | 157.56 | 158.00 | 147.83 | 2,214,094 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0325 GBP |
| 2025-12-18 | 0.0200 GBP |
| 2025-06-26 | 0.0325 GBP |
| 2024-12-19 | 0.0200 GBP |
| 2024-06-20 | 0.0300 GBP |
| 2023-12-14 | 0.0200 GBP |
| 2023-06-22 | 0.0300 GBP |
| 2022-12-15 | 0.0200 GBP |
| 2022-06-30 | 0.0280 GBP |
| 2022-06-23 | 0.0280 GBP |
| 2021-12-02 | 0.0100 GBP |
| 2021-06-17 | 0.1400 GBP |
| 2020-12-03 | 0.1500 GBP |
| 2020-06-11 | 0.1400 GBP |
| 2019-12-05 | 0.0760 GBP |
| 2019-06-13 | 0.1100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.