Templeton Emerging Markets Investment Trust TEMIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	149.60	149.60	146.42	147.60	136.22	865,312
2023-12-11	149.40	149.40	146.40	148.00	136.59	2,768,561
2023-12-08	147.00	148.80	144.80	148.00	136.59	3,333,342
2023-12-07	146.80	148.60	146.50	146.60	135.29	1,626,697
2023-12-06	147.20	148.00	146.80	147.60	136.22	1,431,380
2023-12-05	148.00	149.20	146.00	146.40	135.11	1,370,784
2023-12-04	149.00	150.00	147.00	148.00	136.59	2,278,179
2023-12-01	148.20	150.00	147.12	147.20	135.85	1,100,263
2023-11-30	147.80	150.10	147.60	148.00	136.59	1,617,844
2023-11-29	150.80	153.40	148.00	148.60	137.14	709,572
2023-11-28	151.00	153.80	148.71	149.00	137.51	985,791
2023-11-27	149.00	150.80	148.20	148.60	137.14	402,128
2023-11-24	150.60	150.60	149.20	149.20	137.69	789,905
2023-11-23	152.00	152.00	150.20	151.20	139.54	512,402
2023-11-22	151.40	152.00	150.04	150.80	139.17	2,082,721
2023-11-21	153.60	153.60	149.60	150.00	138.43	407,382
2023-11-20	153.60	153.60	150.80	151.00	139.35	717,448
2023-11-17	151.20	152.01	151.00	151.60	139.91	1,574,977
2023-11-16	153.60	153.60	150.40	151.60	139.91	486,374
2023-11-15	150.00	153.00	149.86	153.00	141.20	2,005,401
2023-11-14	147.00	149.80	147.00	149.80	138.25	1,191,670
2023-11-13	148.00	149.20	147.60	148.40	136.95	413,210
2023-11-10	148.80	149.00	146.60	147.80	136.40	665,665
2023-11-09	149.00	149.00	146.98	149.00	137.51	1,717,799
2023-11-08	149.20	149.20	147.60	147.60	136.22	3,827,687
2023-11-07	148.00	149.20	146.89	148.20	136.77	1,315,768
2023-11-06	146.80	149.60	146.66	149.60	138.06	2,155,106
2023-11-03	146.00	146.80	145.88	146.80	135.48	1,167,574
2023-11-02	144.20	146.20	144.00	145.80	134.56	3,056,719
2023-11-01	142.20	144.82	141.60	143.40	132.34	2,303,228
2023-10-31	143.80	144.00	141.80	142.80	131.79	1,866,256
2023-10-30	142.00	145.34	142.00	143.80	132.71	996,982
2023-10-27	141.60	143.76	141.60	143.20	132.16	2,796,398
2023-10-26	144.20	144.20	142.05	142.60	131.60	1,599,302
2023-10-25	144.20	144.50	142.80	144.20	133.08	1,959,924
2023-10-24	141.40	145.00	140.40	144.60	133.45	642,188
2023-10-23	143.80	147.80	142.40	142.60	131.60	589,507
2023-10-20	145.00	145.20	143.60	144.00	132.89	1,964,615
2023-10-19	145.00	145.89	145.00	145.00	133.82	1,031,112
2023-10-18	147.20	148.60	145.94	146.60	135.29	1,123,142
2023-10-17	149.80	149.80	146.60	148.00	136.59	1,534,532
2023-10-16	148.00	148.34	146.80	147.60	136.22	584,408
2023-10-13	147.40	149.31	147.00	148.00	136.59	1,509,534
2023-10-12	145.00	149.20	145.00	148.80	137.32	1,570,218
2023-10-11	146.00	147.80	144.80	147.80	136.40	2,607,020
2023-10-10	146.80	146.80	144.00	145.20	134.00	987,839
2023-10-09	144.00	146.00	143.60	144.80	133.63	1,470,732
2023-10-06	147.20	147.20	143.98	145.00	133.82	409,725
2023-10-05	144.40	146.80	143.75	144.00	132.89	1,640,117
2023-10-04	147.80	147.80	144.00	144.40	133.26	802,674
2023-10-03	149.00	149.00	146.20	146.80	135.48	1,872,193
2023-10-02	149.40	149.40	146.60	147.00	135.66	1,236,732
2023-09-29	149.00	149.00	146.20	146.80	135.48	994,028
2023-09-28	146.00	147.80	145.20	145.40	134.19	1,218,080
2023-09-27	147.00	147.40	146.00	147.40	136.03	1,330,610
2023-09-26	147.20	147.20	145.69	146.40	135.11	1,457,176
2023-09-25	148.00	148.60	147.23	147.80	136.40	2,268,834
2023-09-22	147.60	149.20	146.46	148.80	137.32	2,232,360
2023-09-21	147.80	148.60	146.80	147.40	136.03	1,744,063
2023-09-20	148.20	151.20	148.20	149.00	137.51	747,483

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.