Templeton Emerging Markets Investment Trust TEMIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	143.60	145.60	142.44	145.40	129.69	1,255,103
2022-10-05	141.40	142.60	140.35	142.60	127.20	2,296,416
2022-10-04	139.80	142.40	139.80	142.20	126.84	1,677,337
2022-10-03	137.60	139.80	136.79	139.80	124.70	1,652,198
2022-09-30	137.20	140.40	137.20	140.40	125.23	2,671,144
2022-09-29	147.80	147.80	138.40	139.00	123.99	4,725,423
2022-09-28	145.20	145.82	143.40	144.60	128.98	2,829,492
2022-09-27	146.40	148.60	145.80	146.00	130.23	3,400,856
2022-09-26	149.60	149.80	147.15	147.80	131.83	1,061,022
2022-09-23	144.20	148.00	144.20	147.20	131.30	1,952,231
2022-09-22	147.00	147.00	145.60	146.40	130.59	2,074,836
2022-09-21	145.20	147.80	145.20	147.80	131.83	1,770,131
2022-09-20	146.00	147.60	145.60	146.80	130.94	802,444
2022-09-16	147.40	147.40	145.60	145.80	130.05	3,376,472
2022-09-15	149.40	149.40	146.46	146.80	130.94	1,339,637
2022-09-14	147.60	148.80	145.86	147.60	131.66	1,645,948
2022-09-13	151.80	151.80	147.40	148.00	132.01	2,505,807
2022-09-12	148.60	149.80	146.66	149.80	133.62	901,858
2022-09-09	147.60	149.40	145.92	148.40	132.37	1,072,674
2022-09-08	149.00	149.00	144.40	145.80	130.05	4,043,923
2022-09-07	146.60	147.78	145.40	146.00	130.23	6,588,425
2022-09-06	148.80	148.80	146.20	147.40	131.48	2,083,081
2022-09-05	148.00	150.20	147.80	147.80	131.83	993,835
2022-09-02	151.00	152.20	148.20	150.00	133.80	870,637
2022-09-01	153.40	153.40	149.40	150.40	134.15	1,244,010
2022-08-31	149.40	153.20	149.40	153.00	136.47	5,510,368
2022-08-30	149.80	151.80	149.61	150.40	134.15	2,907,861
2022-08-26	149.40	152.80	149.40	151.40	135.05	1,043,154
2022-08-25	147.20	150.90	147.20	150.20	133.98	2,077,526
2022-08-24	147.20	149.80	146.41	149.80	133.62	1,791,502
2022-08-23	147.40	149.02	147.00	148.20	132.19	2,496,504
2022-08-22	151.00	151.00	147.91	148.20	132.19	1,627,235
2022-08-19	151.20	152.20	150.18	151.20	134.87	1,403,496
2022-08-18	149.20	151.42	149.10	151.20	134.87	710,538
2022-08-17	149.80	152.00	149.73	150.00	133.80	1,662,140
2022-08-16	151.40	152.00	150.00	150.40	134.15	2,009,715
2022-08-15	150.40	151.20	149.09	151.00	134.69	789,495
2022-08-12	148.80	149.86	148.80	149.60	133.44	1,641,678
2022-08-11	148.80	149.80	147.40	149.60	133.44	1,095,301
2022-08-10	147.20	148.38	146.33	147.20	131.30	864,478
2022-08-09	150.00	150.40	148.00	148.00	132.01	753,958
2022-08-08	147.40	150.14	147.40	148.40	132.37	859,419
2022-08-05	147.20	149.20	146.80	148.80	132.73	1,836,059
2022-08-04	150.00	150.00	146.78	148.20	132.19	883,473
2022-08-03	148.20	148.20	146.00	147.60	131.66	944,385
2022-08-02	148.20	148.40	146.00	147.20	131.30	1,418,596
2022-08-01	150.40	152.40	147.00	148.00	132.01	1,282,031
2022-07-29	148.80	151.46	148.18	150.20	133.98	757,017
2022-07-28	148.00	150.60	148.00	150.00	133.80	1,645,056
2022-07-27	148.00	150.00	148.00	149.60	133.44	907,640
2022-07-26	151.40	151.40	149.60	150.00	133.80	1,412,146
2022-07-25	151.00	151.00	148.70	150.00	133.80	1,573,384
2022-07-22	147.40	152.40	147.40	151.00	134.69	1,024,730
2022-07-21	146.80	152.20	146.50	151.60	135.22	1,364,928
2022-07-20	146.00	147.17	145.20	146.60	130.76	1,271,261
2022-07-19	146.20	146.60	144.50	146.40	130.59	646,371
2022-07-18	145.20	146.80	144.60	145.00	129.34	496,091
2022-07-15	143.20	144.20	143.00	144.20	128.62	439,574
2022-07-14	144.00	145.00	142.40	142.80	127.37	888,659
2022-07-13	145.00	145.78	140.40	143.40	127.91	1,452,191

← NewerPage 18 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.