Templeton Emerging Markets Investment Trust TEMIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	147.80	147.80	144.20	144.80	129.16	1,371,358
2022-07-11	145.60	147.14	144.80	146.80	130.94	1,175,244
2022-07-08	149.00	149.00	146.80	148.40	132.37	864,894
2022-07-07	146.60	149.40	146.00	149.40	133.26	1,097,187
2022-07-06	144.20	146.80	144.20	145.20	129.52	2,477,462
2022-07-05	146.00	146.24	144.80	145.40	129.69	1,111,928
2022-07-04	146.60	149.31	145.55	146.20	130.41	277,434
2022-07-01	144.80	148.49	144.80	147.40	131.48	1,352,947
2022-06-30	148.00	149.00	145.40	148.40	132.37	491,644
2022-06-29	151.80	152.40	150.00	151.60	132.73	2,057,690
2022-06-28	148.80	152.80	148.40	152.00	133.08	1,718,914
2022-06-27	148.80	150.00	146.85	149.40	130.80	1,116,071
2022-06-24	146.80	148.00	143.84	148.00	129.57	710,673
2022-06-23	145.60	145.60	143.20	144.60	126.60	2,099,391
2022-06-22	144.20	145.40	142.40	144.80	124.32	1,598,122
2022-06-21	146.00	148.00	145.14	146.60	125.87	898,596
2022-06-20	146.00	146.00	143.95	146.00	125.35	581,385
2022-06-17	148.00	148.00	143.60	145.40	124.84	1,493,187
2022-06-16	148.00	150.80	144.00	144.40	123.98	2,585,175
2022-06-15	152.60	152.60	148.20	149.00	127.93	1,247,731
2022-06-14	147.20	149.88	147.20	148.80	127.76	4,160,286
2022-06-13	150.40	150.60	147.00	147.60	126.73	1,443,744
2022-06-10	153.00	153.00	150.80	151.00	129.65	485,656
2022-06-09	153.20	153.60	151.22	152.60	131.02	1,374,588
2022-06-08	151.80	153.20	150.99	152.20	130.68	2,066,239
2022-06-07	151.00	153.00	150.00	150.20	128.96	1,429,349
2022-06-06	155.20	155.40	151.20	152.80	131.19	970,727
2022-06-01	151.60	154.09	151.60	154.00	132.22	1,307,155
2022-05-31	150.80	153.44	150.00	153.20	131.53	1,092,245
2022-05-30	148.00	151.20	147.20	151.00	129.65	734,930
2022-05-27	144.80	148.00	144.20	147.20	126.38	1,120,574
2022-05-26	144.00	145.60	141.00	145.60	125.01	1,200,067
2022-05-25	141.80	145.43	141.40	143.20	122.95	2,271,561
2022-05-24	146.00	146.00	141.60	142.20	122.09	1,527,712
2022-05-23	145.80	147.80	145.00	145.80	125.18	735,779
2022-05-20	146.60	147.40	144.60	145.40	124.84	1,092,659
2022-05-19	145.20	145.60	142.40	144.00	123.63	2,105,167
2022-05-18	147.00	148.80	145.43	146.40	125.70	873,728
2022-05-17	146.00	146.35	143.41	145.80	125.18	1,456,073
2022-05-16	142.00	144.20	141.78	143.80	123.46	1,718,946
2022-05-13	144.60	145.12	142.80	144.80	124.32	1,616,368
2022-05-12	141.40	142.80	139.70	142.20	122.09	1,345,708
2022-05-11	141.40	144.00	141.02	143.00	122.78	1,128,713
2022-05-10	142.60	142.60	140.60	141.00	121.06	2,245,364
2022-05-09	142.20	143.80	139.20	140.80	120.89	2,067,353
2022-05-06	145.00	145.90	141.20	143.20	122.95	8,769,787
2022-05-05	148.20	148.98	146.60	147.20	126.38	3,071,061
2022-05-04	146.00	147.40	145.20	146.00	125.35	2,447,729
2022-05-03	146.60	147.93	145.25	146.20	125.52	3,672,452
2022-04-29	146.40	148.00	146.40	147.20	126.38	3,448,709
2022-04-28	143.00	145.00	141.58	143.80	123.46	1,665,570
2022-04-27	140.20	142.40	140.20	142.20	122.09	1,770,115
2022-04-26	145.20	145.20	140.80	140.80	120.89	1,394,247
2022-04-25	143.00	143.60	141.40	142.80	122.60	1,780,373
2022-04-22	145.60	149.60	145.60	145.80	125.18	1,706,262
2022-04-21	147.60	148.60	146.16	146.60	125.87	1,498,061
2022-04-20	147.20	150.00	147.00	147.60	126.73	1,520,347
2022-04-19	152.00	152.00	148.00	148.60	127.58	1,433,501
2022-04-14	151.00	151.62	149.80	150.20	128.96	1,414,394
2022-04-13	150.00	152.20	149.22	151.20	129.82	2,971,670

← NewerPage 19 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.