Templeton Emerging Markets Investment Trust TEMIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 157.20 | 158.40 | 154.60 | 158.20 | 148.02 | 1,916,462 |
| 2024-06-05 | 155.20 | 156.40 | 154.40 | 155.80 | 145.78 | 3,009,115 |
| 2024-06-04 | 154.80 | 155.00 | 154.00 | 154.40 | 144.47 | 3,960,369 |
| 2024-06-03 | 156.40 | 157.20 | 155.40 | 156.00 | 145.96 | 2,367,668 |
| 2024-05-31 | 155.80 | 156.62 | 154.20 | 154.60 | 144.65 | 2,104,225 |
| 2024-05-30 | 156.80 | 156.80 | 155.60 | 156.40 | 146.34 | 3,910,946 |
| 2024-05-29 | 160.60 | 163.80 | 155.50 | 156.20 | 146.15 | 34,419,420 |
| 2024-05-28 | 161.40 | 165.80 | 159.60 | 159.60 | 149.33 | 2,997,765 |
| 2024-05-24 | 160.40 | 162.00 | 160.40 | 161.40 | 151.02 | 1,007,391 |
| 2024-05-23 | 164.40 | 167.40 | 161.40 | 162.00 | 151.58 | 2,056,834 |
| 2024-05-22 | 163.80 | 164.40 | 162.00 | 163.00 | 152.51 | 1,776,138 |
| 2024-05-21 | 164.00 | 166.16 | 162.29 | 163.80 | 153.26 | 1,670,580 |
| 2024-05-20 | 165.40 | 165.80 | 162.83 | 165.20 | 154.57 | 2,114,640 |
| 2024-05-17 | 166.00 | 166.80 | 163.80 | 164.00 | 153.45 | 1,188,615 |
| 2024-05-16 | 165.60 | 166.20 | 163.05 | 165.60 | 154.94 | 1,485,143 |
| 2024-05-15 | 164.60 | 165.60 | 162.78 | 165.40 | 154.76 | 709,519 |
| 2024-05-14 | 163.60 | 164.80 | 161.44 | 164.60 | 154.01 | 2,118,883 |
| 2024-05-13 | 162.40 | 163.60 | 161.40 | 163.60 | 153.07 | 1,906,597 |
| 2024-05-10 | 162.20 | 162.80 | 159.40 | 162.80 | 152.33 | 1,678,489 |
| 2024-05-09 | 161.20 | 162.00 | 159.92 | 160.60 | 150.27 | 668,191 |
| 2024-05-08 | 161.80 | 161.80 | 160.60 | 160.80 | 150.45 | 587,009 |
| 2024-05-07 | 161.00 | 161.80 | 159.83 | 161.00 | 150.64 | 1,324,813 |
| 2024-05-03 | 158.60 | 160.40 | 158.60 | 159.60 | 149.33 | 1,157,023 |
| 2024-05-02 | 156.80 | 159.40 | 156.65 | 159.40 | 149.14 | 1,163,722 |
| 2024-05-01 | 155.20 | 156.40 | 154.61 | 156.00 | 145.96 | 742,179 |
| 2024-04-30 | 158.00 | 158.00 | 155.80 | 155.80 | 145.78 | 1,538,659 |
| 2024-04-29 | 155.00 | 157.20 | 155.00 | 157.20 | 147.09 | 1,460,793 |
| 2024-04-26 | 152.40 | 156.40 | 152.40 | 156.40 | 146.34 | 912,981 |
| 2024-04-25 | 153.00 | 155.49 | 152.42 | 154.40 | 144.47 | 2,226,829 |
| 2024-04-24 | 152.80 | 155.62 | 151.60 | 154.40 | 144.47 | 1,831,319 |
| 2024-04-23 | 153.00 | 153.60 | 151.69 | 153.20 | 143.34 | 2,140,486 |
| 2024-04-22 | 151.00 | 152.40 | 148.67 | 152.40 | 142.59 | 1,719,550 |
| 2024-04-19 | 148.20 | 150.00 | 148.20 | 149.80 | 140.16 | 1,141,193 |
| 2024-04-18 | 150.20 | 151.40 | 149.14 | 151.00 | 141.28 | 1,901,695 |
| 2024-04-17 | 148.40 | 150.02 | 148.40 | 149.60 | 139.97 | 1,891,863 |
| 2024-04-16 | 152.20 | 152.20 | 148.80 | 149.80 | 140.16 | 2,673,123 |
| 2024-04-15 | 154.00 | 154.00 | 152.20 | 153.20 | 143.34 | 1,793,390 |
| 2024-04-12 | 155.40 | 155.74 | 153.40 | 153.80 | 143.90 | 2,652,124 |
| 2024-04-11 | 152.00 | 158.60 | 152.00 | 155.60 | 145.59 | 2,294,120 |
| 2024-04-10 | 155.00 | 156.20 | 154.00 | 154.80 | 144.84 | 2,715,195 |
| 2024-04-09 | 153.80 | 155.49 | 153.80 | 154.60 | 144.65 | 1,997,669 |
| 2024-04-08 | 154.60 | 154.80 | 153.06 | 154.20 | 144.28 | 2,230,809 |
| 2024-04-05 | 151.80 | 154.80 | 151.40 | 154.20 | 144.28 | 1,258,154 |
| 2024-04-04 | 154.80 | 156.20 | 153.60 | 155.00 | 145.03 | 977,873 |
| 2024-04-03 | 155.40 | 156.20 | 153.79 | 154.80 | 144.84 | 1,329,233 |
| 2024-04-02 | 155.00 | 157.00 | 151.80 | 156.00 | 145.96 | 2,561,044 |
| 2024-03-28 | 153.80 | 154.89 | 152.38 | 154.40 | 144.47 | 2,099,610 |
| 2024-03-27 | 152.60 | 154.00 | 151.03 | 153.80 | 143.90 | 1,877,090 |
| 2024-03-26 | 153.20 | 154.82 | 152.80 | 153.60 | 143.72 | 2,913,775 |
| 2024-03-25 | 153.00 | 154.00 | 152.40 | 152.80 | 142.97 | 2,183,974 |
| 2024-03-22 | 154.40 | 155.07 | 153.20 | 154.20 | 144.28 | 1,548,503 |
| 2024-03-21 | 152.80 | 154.20 | 152.80 | 154.20 | 144.28 | 868,620 |
| 2024-03-20 | 151.40 | 152.13 | 150.74 | 151.80 | 142.03 | 1,648,425 |
| 2024-03-19 | 151.20 | 151.75 | 150.20 | 151.40 | 141.66 | 2,551,654 |
| 2024-03-18 | 152.00 | 152.80 | 151.00 | 151.60 | 141.85 | 1,451,497 |
| 2024-03-15 | 152.20 | 152.80 | 151.00 | 151.80 | 142.03 | 1,998,454 |
| 2024-03-14 | 153.00 | 154.14 | 152.80 | 153.80 | 143.90 | 2,236,576 |
| 2024-03-13 | 153.20 | 153.61 | 152.00 | 153.40 | 143.53 | 3,128,883 |
| 2024-03-12 | 152.80 | 153.80 | 152.34 | 152.60 | 142.78 | 1,157,062 |
| 2024-03-11 | 151.20 | 152.08 | 150.59 | 151.40 | 141.66 | 2,002,048 |
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.