Templeton Emerging Markets Investment Trust TEMIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	147.00	149.40	146.60	148.20	134.03	1,361,433
2023-03-27	151.40	151.40	146.87	147.60	133.48	2,025,123
2023-03-24	150.60	150.60	147.80	149.20	134.93	964,881
2023-03-23	149.00	151.40	147.86	149.80	135.47	751,083
2023-03-22	147.80	148.80	145.53	148.20	134.03	841,443
2023-03-21	149.00	149.00	146.00	146.80	132.76	1,628,886
2023-03-20	145.40	146.87	144.08	145.60	131.68	548,027
2023-03-17	147.60	147.80	146.00	146.60	132.58	2,198,123
2023-03-16	147.00	147.00	144.84	146.40	132.40	1,264,453
2023-03-15	148.40	148.40	144.00	144.60	130.77	2,400,405
2023-03-14	148.00	148.00	145.00	147.00	132.94	1,090,426
2023-03-13	147.40	150.20	146.25	147.20	133.12	1,627,486
2023-03-10	149.80	150.00	148.06	148.20	134.03	1,912,940
2023-03-09	152.80	152.91	151.24	151.40	136.92	3,854,482
2023-03-08	154.60	154.60	152.93	153.60	138.91	4,922,936
2023-03-07	154.40	154.80	153.00	154.40	139.63	1,347,714
2023-03-06	155.40	155.80	153.61	154.40	139.63	1,503,491
2023-03-03	156.00	156.00	153.80	154.60	139.82	1,478,423
2023-03-02	152.40	155.60	152.40	155.00	140.18	793,090
2023-03-01	151.40	154.65	151.40	154.20	139.45	4,798,026
2023-02-28	153.80	153.89	150.43	151.00	136.56	1,335,717
2023-02-27	155.00	155.00	152.00	152.40	137.83	796,512
2023-02-24	154.80	154.80	152.20	152.80	138.19	1,053,932
2023-02-23	155.00	157.20	155.00	155.40	140.54	565,154
2023-02-22	155.60	155.60	153.66	154.00	139.27	833,951
2023-02-21	158.40	158.40	155.60	155.80	140.90	739,789
2023-02-20	157.20	159.20	157.20	158.40	143.25	529,701
2023-02-17	158.20	159.40	157.25	157.80	142.71	1,124,236
2023-02-16	160.20	160.80	158.66	160.20	144.88	550,422
2023-02-15	159.40	159.40	158.20	159.20	143.98	783,454
2023-02-14	162.20	162.20	158.80	158.80	143.61	786,436
2023-02-13	161.40	162.20	160.56	161.00	145.60	804,088
2023-02-10	163.60	164.00	160.20	161.00	145.60	1,317,958
2023-02-09	166.00	166.00	163.00	163.00	147.41	1,085,675
2023-02-08	164.40	164.80	162.20	162.20	146.69	740,971
2023-02-07	164.00	164.00	162.00	162.60	147.05	1,061,403
2023-02-06	166.00	166.00	160.79	162.60	147.05	847,091
2023-02-03	164.00	165.20	162.00	164.60	148.86	1,288,492
2023-02-02	161.80	164.20	160.20	164.00	148.32	2,347,559
2023-02-01	162.00	162.00	160.11	160.60	145.24	620,359
2023-01-31	160.00	161.00	157.60	160.60	145.24	962,431
2023-01-30	161.60	162.03	157.71	159.60	144.34	943,909
2023-01-27	162.00	162.20	160.66	161.40	145.97	1,210,958
2023-01-26	160.20	161.80	159.26	161.40	145.97	803,875
2023-01-25	159.60	159.60	157.74	159.40	144.16	1,159,103
2023-01-24	159.80	159.80	158.28	158.60	143.43	360,265
2023-01-23	159.00	159.68	157.00	158.80	143.61	599,786
2023-01-20	158.80	159.00	156.50	157.00	141.99	950,189
2023-01-19	156.80	158.80	155.76	156.60	141.62	587,994
2023-01-18	159.00	159.00	156.20	156.40	141.44	589,484
2023-01-17	158.40	158.40	156.60	157.40	142.35	913,277
2023-01-16	158.40	159.20	156.90	158.40	143.25	785,672
2023-01-13	157.00	158.20	156.14	157.80	142.71	1,148,348
2023-01-12	156.60	157.20	156.10	156.80	141.81	981,426
2023-01-11	155.40	158.00	155.00	156.40	141.44	1,306,290
2023-01-10	154.00	155.30	153.80	155.00	140.18	1,005,388
2023-01-09	153.00	155.20	151.16	154.20	139.45	1,684,051
2023-01-06	151.80	153.40	150.60	152.60	138.01	1,007,810
2023-01-05	149.40	151.80	148.20	151.00	136.56	564,448
2023-01-04	148.40	149.60	148.20	149.40	135.11	685,216

← NewerPage 16 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.