Templeton Emerging Markets Investment Trust TEMIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 151.00 | 152.20 | 151.00 | 151.80 | 142.03 | 2,481,592 |
| 2024-03-07 | 148.00 | 151.90 | 148.00 | 151.60 | 141.85 | 3,733,579 |
| 2024-03-06 | 147.60 | 151.80 | 147.60 | 151.20 | 141.47 | 1,519,020 |
| 2024-03-05 | 149.80 | 151.21 | 149.20 | 149.60 | 139.97 | 1,747,917 |
| 2024-03-04 | 150.80 | 151.46 | 147.00 | 150.40 | 140.72 | 1,631,957 |
| 2024-03-01 | 149.80 | 153.00 | 146.80 | 150.80 | 141.10 | 2,753,331 |
| 2024-02-29 | 150.40 | 150.40 | 148.80 | 149.00 | 139.41 | 1,475,249 |
| 2024-02-28 | 150.00 | 150.30 | 149.00 | 149.60 | 139.97 | 2,024,161 |
| 2024-02-27 | 149.00 | 153.60 | 149.00 | 150.40 | 140.72 | 1,631,110 |
| 2024-02-26 | 151.80 | 151.80 | 150.16 | 150.80 | 141.10 | 1,216,669 |
| 2024-02-23 | 150.80 | 151.40 | 149.22 | 150.60 | 140.91 | 1,661,287 |
| 2024-02-22 | 150.60 | 150.94 | 146.60 | 150.60 | 140.91 | 2,819,563 |
| 2024-02-21 | 149.00 | 150.54 | 147.02 | 150.00 | 140.35 | 2,136,214 |
| 2024-02-20 | 149.60 | 150.32 | 149.00 | 149.20 | 139.60 | 2,304,165 |
| 2024-02-19 | 149.40 | 150.40 | 148.08 | 150.20 | 140.54 | 3,074,397 |
| 2024-02-16 | 148.60 | 150.02 | 147.00 | 149.40 | 139.79 | 934,617 |
| 2024-02-15 | 149.00 | 149.80 | 146.00 | 148.40 | 138.85 | 937,437 |
| 2024-02-14 | 150.00 | 150.00 | 146.06 | 148.40 | 138.85 | 868,000 |
| 2024-02-13 | 148.20 | 149.80 | 146.40 | 146.60 | 137.17 | 1,603,878 |
| 2024-02-12 | 147.00 | 149.40 | 147.00 | 149.00 | 139.41 | 800,363 |
| 2024-02-09 | 148.60 | 148.60 | 147.20 | 147.60 | 138.10 | 1,557,415 |
| 2024-02-08 | 149.60 | 150.00 | 147.14 | 148.40 | 138.85 | 1,145,379 |
| 2024-02-07 | 146.20 | 150.00 | 146.20 | 149.00 | 139.41 | 1,959,163 |
| 2024-02-06 | 148.00 | 149.80 | 147.12 | 149.20 | 139.60 | 959,597 |
| 2024-02-05 | 145.00 | 147.80 | 144.00 | 146.00 | 136.61 | 4,401,134 |
| 2024-02-02 | 145.60 | 147.40 | 145.00 | 146.60 | 137.17 | 2,729,659 |
| 2024-02-01 | 146.60 | 147.20 | 144.20 | 145.40 | 136.04 | 1,001,798 |
| 2024-01-31 | 143.60 | 147.60 | 143.60 | 145.60 | 136.23 | 799,036 |
| 2024-01-30 | 145.60 | 146.60 | 144.77 | 146.20 | 136.79 | 1,497,950 |
| 2024-01-29 | 145.80 | 147.20 | 144.80 | 146.60 | 137.17 | 2,151,553 |
| 2024-01-26 | 146.20 | 147.25 | 143.40 | 145.80 | 136.42 | 3,133,411 |
| 2024-01-25 | 146.60 | 147.00 | 143.00 | 146.00 | 136.61 | 2,201,912 |
| 2024-01-24 | 144.40 | 146.20 | 143.60 | 144.60 | 135.30 | 1,508,352 |
| 2024-01-23 | 142.60 | 145.00 | 142.56 | 144.00 | 134.73 | 1,061,161 |
| 2024-01-22 | 142.20 | 144.40 | 141.26 | 142.40 | 133.24 | 1,092,639 |
| 2024-01-19 | 143.00 | 144.40 | 142.00 | 143.60 | 134.36 | 1,600,583 |
| 2024-01-18 | 142.00 | 143.80 | 141.20 | 142.20 | 133.05 | 1,499,766 |
| 2024-01-17 | 142.60 | 145.80 | 141.00 | 141.00 | 131.93 | 1,159,197 |
| 2024-01-16 | 145.20 | 146.60 | 144.60 | 144.60 | 135.30 | 863,368 |
| 2024-01-15 | 147.00 | 148.60 | 145.00 | 146.40 | 136.98 | 1,292,005 |
| 2024-01-12 | 146.00 | 149.14 | 145.80 | 146.40 | 136.98 | 1,637,952 |
| 2024-01-11 | 147.40 | 147.40 | 145.60 | 145.80 | 136.42 | 2,059,737 |
| 2024-01-10 | 145.60 | 149.40 | 145.60 | 146.00 | 136.61 | 951,661 |
| 2024-01-09 | 148.00 | 148.00 | 145.88 | 146.20 | 136.79 | 2,031,933 |
| 2024-01-08 | 150.80 | 150.80 | 147.00 | 147.00 | 137.54 | 778,223 |
| 2024-01-05 | 151.00 | 151.00 | 148.00 | 148.00 | 138.48 | 1,408,180 |
| 2024-01-04 | 152.40 | 152.40 | 148.40 | 149.60 | 139.97 | 883,475 |
| 2024-01-03 | 149.60 | 151.43 | 147.60 | 149.80 | 140.16 | 1,231,462 |
| 2024-01-02 | 148.40 | 152.20 | 148.40 | 150.60 | 140.91 | 1,141,545 |
| 2023-12-29 | 148.20 | 152.60 | 148.20 | 151.60 | 141.85 | 880,804 |
| 2023-12-28 | 147.20 | 151.50 | 146.60 | 151.20 | 141.47 | 1,104,079 |
| 2023-12-27 | 146.20 | 150.85 | 146.19 | 148.80 | 139.23 | 354,329 |
| 2023-12-22 | 146.60 | 148.80 | 146.40 | 148.20 | 138.66 | 265,893 |
| 2023-12-21 | 148.60 | 153.20 | 148.59 | 148.80 | 139.23 | 576,592 |
| 2023-12-20 | 149.60 | 149.96 | 148.02 | 149.40 | 139.79 | 697,256 |
| 2023-12-19 | 148.00 | 148.40 | 145.60 | 148.20 | 138.66 | 1,292,575 |
| 2023-12-18 | 148.80 | 149.79 | 146.20 | 148.00 | 138.48 | 1,269,878 |
| 2023-12-15 | 148.60 | 149.60 | 146.45 | 149.60 | 139.97 | 1,591,707 |
| 2023-12-14 | 146.60 | 149.80 | 145.60 | 147.20 | 137.73 | 2,157,544 |
| 2023-12-13 | 146.20 | 149.80 | 145.40 | 146.40 | 135.11 | 2,310,627 |
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.