Templeton Emerging Markets Investment Trust TEMIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	150.60	151.21	148.40	150.60	129.30	2,013,444
2022-04-11	152.00	152.00	149.00	150.40	129.13	1,819,749
2022-04-08	154.00	154.00	150.80	152.00	130.50	1,596,859
2022-04-07	151.00	152.60	150.77	151.20	129.82	977,341
2022-04-06	158.00	158.00	151.61	152.60	131.02	1,687,694
2022-04-05	156.80	156.99	154.40	155.00	133.08	1,373,429
2022-04-04	156.20	157.60	155.60	157.20	134.97	1,460,179
2022-04-01	157.20	157.20	154.60	155.60	133.59	3,066,072
2022-03-31	155.20	157.00	155.00	156.40	134.28	4,838,072
2022-03-30	153.00	156.20	152.60	156.20	134.11	2,552,677
2022-03-29	153.00	155.40	152.00	154.80	132.91	10,102,688
2022-03-28	149.60	153.29	149.60	152.40	130.85	1,335,042
2022-03-25	151.00	153.00	150.40	151.40	129.99	1,296,378
2022-03-24	151.40	154.60	151.40	152.00	130.50	1,129,389
2022-03-23	154.00	154.00	151.98	154.00	132.22	2,197,949
2022-03-22	150.60	153.40	149.93	152.00	130.50	998,594
2022-03-21	153.80	153.80	148.20	150.40	129.13	2,035,189
2022-03-18	150.20	153.00	147.95	153.00	131.36	2,002,451
2022-03-17	151.60	151.85	148.50	149.20	128.10	14,305,254
2022-03-16	145.00	149.20	144.41	148.80	127.76	2,974,531
2022-03-15	139.40	141.00	137.20	140.60	120.72	1,302,859
2022-03-14	146.40	146.48	141.19	141.80	121.75	1,759,483
2022-03-11	145.00	150.80	145.00	145.40	124.84	2,249,769
2022-03-10	146.00	148.80	145.40	146.80	126.04	1,947,463
2022-03-09	142.80	146.60	140.23	146.00	125.35	1,200,883
2022-03-08	143.60	143.80	140.20	141.00	121.06	1,524,909
2022-03-07	147.40	147.40	140.41	142.80	122.60	2,928,799
2022-03-04	149.00	151.60	147.20	148.40	127.41	961,620
2022-03-03	147.00	154.60	147.00	151.00	129.65	7,995,108
2022-03-02	157.80	157.80	146.20	150.80	129.47	2,381,160
2022-03-01	160.00	162.60	156.80	157.40	135.14	1,719,360
2022-02-28	160.00	162.54	159.80	160.20	137.54	1,079,307
2022-02-25	162.00	164.50	160.26	163.40	140.29	1,277,822
2022-02-24	164.00	164.00	158.38	158.80	136.34	2,204,767
2022-02-23	171.20	171.20	167.60	168.00	144.24	2,009,934
2022-02-22	169.20	171.00	167.58	169.00	145.10	1,423,744
2022-02-21	173.80	176.45	170.20	170.60	146.47	826,826
2022-02-18	175.60	177.93	173.80	173.80	149.22	838,078
2022-02-17	177.00	177.80	175.17	176.60	151.62	908,899
2022-02-16	177.00	178.00	175.80	177.00	151.97	923,283
2022-02-15	174.60	176.53	173.00	176.00	151.11	877,918
2022-02-14	177.00	177.00	172.80	175.00	150.25	1,257,705
2022-02-11	178.00	178.80	175.51	178.00	152.83	608,648
2022-02-10	179.00	179.50	177.00	178.00	152.83	961,463
2022-02-09	176.60	178.20	175.40	177.80	152.65	1,026,142
2022-02-08	173.00	175.60	172.80	175.60	150.77	852,434
2022-02-07	173.20	174.60	172.80	174.00	149.39	970,547
2022-02-04	172.80	174.40	172.40	172.80	148.36	1,060,769
2022-02-03	174.00	174.00	171.60	171.60	147.33	712,832
2022-02-02	175.00	176.80	174.00	174.00	149.39	697,098
2022-02-01	174.00	176.40	173.21	175.60	150.77	730,132
2022-01-31	170.40	174.00	170.40	173.60	149.05	1,053,100
2022-01-28	173.00	173.00	169.40	169.80	145.79	2,230,731
2022-01-27	170.00	172.60	170.00	172.20	147.85	754,851
2022-01-26	172.80	173.80	171.05	172.00	147.68	842,746
2022-01-25	171.80	173.20	170.20	170.60	146.47	1,589,890
2022-01-24	176.00	176.00	169.80	170.60	146.47	1,934,068
2022-01-21	176.00	177.40	174.58	176.20	151.28	1,502,946
2022-01-20	175.00	178.20	175.00	177.80	152.65	1,114,859
2022-01-19	173.20	175.80	172.75	174.60	149.91	1,900,815

← NewerPage 20 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.