Templeton Emerging Markets Investment Trust TEMIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	148.40	150.61	146.40	148.20	134.03	1,238,510
2022-12-30	148.00	148.20	145.36	147.00	132.94	1,291,991
2022-12-29	147.20	148.37	145.46	148.00	133.85	398,798
2022-12-28	147.00	147.20	145.77	146.80	132.76	1,339,775
2022-12-23	146.20	146.20	145.00	145.60	131.68	164,906
2022-12-22	146.80	146.80	144.20	145.60	131.68	2,504,161
2022-12-21	144.00	145.80	143.05	145.00	131.13	620,468
2022-12-20	143.60	144.00	142.40	143.60	129.87	2,833,821
2022-12-19	143.40	144.80	141.60	143.80	130.05	907,667
2022-12-16	143.00	144.48	142.60	144.40	130.59	1,516,262
2022-12-15	145.00	145.00	141.94	142.40	128.78	597,873
2022-12-14	145.00	149.00	145.00	146.00	130.23	1,315,336
2022-12-13	146.00	147.50	145.59	146.20	130.41	1,520,678
2022-12-12	147.00	147.04	145.00	145.40	129.69	1,656,994
2022-12-09	147.20	147.80	145.79	146.80	130.94	597,938
2022-12-08	146.60	148.80	144.84	146.00	130.23	1,300,633
2022-12-07	149.00	149.00	144.98	145.00	129.34	6,079,007
2022-12-06	148.80	149.00	146.00	146.60	130.76	4,750,747
2022-12-05	146.00	150.25	146.00	149.00	132.91	896,414
2022-12-02	150.20	150.20	146.20	147.60	131.66	682,784
2022-12-01	149.20	149.80	146.57	148.40	132.37	2,435,548
2022-11-30	145.40	149.04	144.40	148.60	132.55	1,640,242
2022-11-29	144.20	145.89	141.82	144.80	129.16	1,336,815
2022-11-28	141.20	142.20	140.40	141.60	126.30	1,323,218
2022-11-25	141.80	142.60	141.41	142.60	127.20	523,576
2022-11-24	143.00	143.00	141.40	142.60	127.20	1,209,138
2022-11-23	143.20	145.45	141.60	141.80	126.48	2,024,769
2022-11-22	143.00	144.23	142.20	142.40	127.02	1,827,971
2022-11-21	142.40	144.60	142.40	143.60	128.09	851,267
2022-11-18	144.40	145.48	143.00	143.60	128.09	1,120,243
2022-11-17	145.40	145.50	143.40	144.60	128.98	1,815,645
2022-11-16	147.80	148.20	145.20	145.60	129.87	1,588,926
2022-11-15	145.80	148.14	144.82	147.00	131.12	2,226,889
2022-11-14	143.00	144.60	141.42	144.40	128.80	1,236,078
2022-11-11	141.60	144.00	139.40	143.00	127.55	1,772,328
2022-11-10	141.20	141.20	138.20	139.20	124.16	1,834,387
2022-11-09	138.20	140.70	138.20	140.40	125.23	3,199,274
2022-11-08	138.60	140.68	138.08	139.20	124.16	4,449,099
2022-11-07	138.40	140.20	138.40	139.40	124.34	683,587
2022-11-04	139.20	141.00	137.42	139.40	124.34	1,748,666
2022-11-03	133.60	138.80	133.60	138.00	123.09	1,462,570
2022-11-02	135.00	136.51	134.00	135.20	120.60	1,285,184
2022-11-01	132.00	136.20	132.00	135.80	121.13	6,175,446
2022-10-31	130.00	132.60	128.59	132.00	117.74	810,968
2022-10-28	130.20	132.40	130.00	130.60	116.49	1,445,491
2022-10-27	132.00	134.40	132.00	133.80	119.35	796,112
2022-10-26	133.80	135.58	132.20	134.20	119.70	817,478
2022-10-25	136.00	136.00	132.12	133.20	118.81	1,126,883
2022-10-24	138.00	138.00	132.60	133.20	118.81	1,529,566
2022-10-21	137.40	139.00	136.80	139.00	123.99	1,236,872
2022-10-20	141.60	141.60	136.80	139.00	123.99	876,440
2022-10-19	140.80	140.80	137.40	138.00	123.09	1,174,094
2022-10-18	141.00	141.80	139.40	139.40	124.34	1,348,530
2022-10-17	140.20	140.50	137.96	139.80	124.70	2,210,906
2022-10-14	139.00	140.94	138.00	139.20	124.16	1,846,473
2022-10-13	141.00	141.00	134.96	137.80	122.91	1,260,594
2022-10-12	141.00	141.59	139.60	140.00	124.88	1,787,773
2022-10-11	143.60	143.60	140.36	140.40	125.23	882,245
2022-10-10	142.20	143.27	142.00	143.00	127.55	1,571,122
2022-10-07	143.80	145.80	142.60	143.20	127.73	835,778

← NewerPage 17 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.