Templeton Emerging Markets Investment Trust TEMIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	175.60	176.60	174.34	175.00	150.25	1,688,006
2022-01-17	176.40	178.40	176.40	177.20	152.14	555,474
2022-01-14	180.40	180.40	175.91	176.60	151.62	1,058,800
2022-01-13	178.80	180.20	177.26	177.80	152.65	629,010
2022-01-12	179.80	180.40	178.80	178.80	153.51	1,158,557
2022-01-11	178.00	178.80	175.38	178.00	152.83	1,173,033
2022-01-10	177.00	177.60	175.00	175.00	150.25	3,769,845
2022-01-07	175.20	176.60	174.80	176.20	151.28	923,510
2022-01-06	176.20	178.54	174.65	175.80	150.94	1,623,724
2022-01-05	177.40	179.00	177.10	177.60	152.48	1,094,505
2022-01-04	179.00	180.40	177.38	179.60	154.20	1,435,566
2021-12-31	175.00	178.80	174.84	177.60	152.48	196,742
2021-12-30	178.00	178.00	174.95	177.60	152.48	367,408
2021-12-29	174.20	177.20	174.20	175.60	150.77	803,240
2021-12-24	179.00	179.00	175.20	175.60	150.77	125,597
2021-12-23	177.60	177.60	175.20	176.40	151.45	678,241
2021-12-22	174.20	176.60	174.20	175.00	150.25	588,308
2021-12-21	177.40	177.40	174.29	175.40	150.59	1,496,408
2021-12-20	176.00	176.13	173.60	174.20	149.56	614,189
2021-12-17	178.00	178.40	176.20	178.40	153.17	1,136,978
2021-12-16	177.20	178.65	176.80	176.80	151.80	1,139,671
2021-12-15	179.20	179.20	175.00	175.20	150.42	1,901,314
2021-12-14	180.60	180.60	176.71	176.80	151.80	536,548
2021-12-13	182.80	182.80	177.80	177.80	152.65	1,156,055
2021-12-10	180.00	182.20	180.00	181.00	155.40	1,037,086
2021-12-09	183.80	183.80	182.00	182.80	156.95	867,620
2021-12-08	181.40	183.30	180.58	182.20	156.43	1,596,171
2021-12-07	179.60	182.00	179.60	181.40	155.75	555,527
2021-12-06	180.40	180.40	177.00	180.00	154.54	716,965
2021-12-03	180.00	181.00	177.00	177.60	152.48	2,220,990
2021-12-02	178.00	180.20	178.00	179.60	154.20	1,154,960
2021-12-01	175.00	180.80	175.00	180.80	154.37	1,141,861
2021-11-30	175.00	178.20	174.08	175.40	149.76	994,129
2021-11-29	176.20	177.80	175.95	176.20	150.44	3,919,107
2021-11-26	178.20	179.80	174.60	174.60	149.08	2,801,524
2021-11-25	181.80	183.10	180.85	182.40	155.74	365,794
2021-11-24	182.20	184.20	180.60	181.40	154.88	1,216,319
2021-11-23	183.00	183.80	182.05	182.20	155.57	1,216,431
2021-11-22	184.80	185.60	183.60	184.00	157.10	1,504,604
2021-11-19	186.00	186.00	183.60	184.40	157.45	5,292,989
2021-11-18	189.00	189.00	184.10	185.00	157.96	1,421,567
2021-11-17	187.00	188.49	185.80	185.80	158.64	928,242
2021-11-16	187.00	189.51	187.00	188.00	160.52	1,158,523
2021-11-15	189.60	189.80	186.82	189.20	161.54	553,156
2021-11-12	189.00	189.80	187.11	188.40	160.86	509,266
2021-11-11	186.40	189.20	184.49	188.80	161.20	656,849
2021-11-10	184.20	186.40	183.13	185.00	157.96	561,868
2021-11-09	185.00	185.80	183.44	183.80	156.93	955,503
2021-11-08	186.40	186.40	183.58	184.20	157.28	1,205,636
2021-11-05	183.80	186.01	183.00	184.80	157.79	690,721
2021-11-04	182.80	185.00	181.99	183.60	156.76	805,822
2021-11-03	182.40	183.60	181.20	181.20	154.71	707,020
2021-11-02	184.00	185.25	183.20	183.40	156.59	594,101
2021-11-01	184.00	185.20	182.47	184.40	157.45	1,865,055
2021-10-29	184.00	185.13	183.00	183.20	156.42	465,802
2021-10-28	184.20	186.60	184.20	185.60	158.47	650,330
2021-10-27	184.00	186.40	184.00	186.40	159.15	1,728,325
2021-10-26	184.60	187.20	184.60	186.00	158.81	892,210
2021-10-25	183.80	186.30	183.80	185.60	158.47	950,685
2021-10-22	183.00	184.99	182.42	184.60	157.62	1,485,192

← NewerPage 21 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.