Templeton Emerging Markets Investment Trust TEMIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 261.50 | 261.50 | 255.75 | 261.00 | 258.45 | 2,486,017 |
| 2026-01-30 | 262.50 | 264.27 | 261.50 | 263.00 | 260.43 | 2,270,707 |
| 2026-01-29 | 264.50 | 266.00 | 261.48 | 262.00 | 259.44 | 2,772,839 |
| 2026-01-28 | 261.50 | 266.50 | 261.50 | 264.00 | 261.42 | 2,540,628 |
| 2026-01-27 | 260.00 | 261.25 | 258.00 | 261.00 | 258.45 | 2,338,773 |
| 2026-01-26 | 257.00 | 257.00 | 254.50 | 257.00 | 254.49 | 2,792,423 |
| 2026-01-23 | 257.00 | 259.00 | 255.50 | 258.00 | 255.48 | 849,264 |
| 2026-01-22 | 257.50 | 258.50 | 257.00 | 258.50 | 255.97 | 1,937,161 |
| 2026-01-21 | 253.00 | 257.00 | 253.00 | 256.50 | 253.99 | 3,359,945 |
| 2026-01-20 | 255.00 | 255.00 | 249.89 | 252.50 | 250.03 | 2,824,509 |
| 2026-01-19 | 255.00 | 255.00 | 253.00 | 254.50 | 252.01 | 1,665,228 |
| 2026-01-16 | 256.00 | 257.00 | 253.50 | 254.50 | 252.01 | 2,170,935 |
| 2026-01-15 | 253.50 | 255.50 | 250.00 | 255.00 | 252.51 | 1,344,122 |
| 2026-01-14 | 247.00 | 251.50 | 247.00 | 251.50 | 249.04 | 2,412,345 |
| 2026-01-13 | 249.00 | 250.00 | 247.00 | 250.00 | 247.56 | 2,202,068 |
| 2026-01-12 | 246.00 | 249.00 | 246.00 | 248.00 | 245.58 | 4,428,058 |
| 2026-01-09 | 245.50 | 248.00 | 245.50 | 247.00 | 244.59 | 1,961,094 |
| 2026-01-08 | 246.50 | 246.50 | 245.00 | 246.00 | 243.60 | 2,437,953 |
| 2026-01-07 | 246.50 | 247.00 | 245.00 | 246.50 | 244.09 | 3,127,143 |
| 2026-01-06 | 244.00 | 247.16 | 242.00 | 245.50 | 243.10 | 2,049,162 |
| 2026-01-05 | 241.00 | 244.50 | 240.92 | 243.50 | 241.12 | 1,583,466 |
| 2026-01-02 | 235.00 | 241.00 | 234.50 | 239.00 | 236.66 | 1,285,374 |
| 2025-12-31 | 233.50 | 236.00 | 233.00 | 235.00 | 232.70 | 389,561 |
| 2025-12-30 | 236.00 | 236.00 | 232.50 | 234.50 | 232.21 | 831,323 |
| 2025-12-29 | 231.50 | 236.00 | 231.00 | 233.00 | 230.72 | 749,323 |
| 2025-12-24 | 231.00 | 232.50 | 228.50 | 230.00 | 227.75 | 271,395 |
| 2025-12-23 | 227.50 | 231.50 | 227.50 | 229.00 | 226.76 | 951,208 |
| 2025-12-22 | 227.50 | 232.00 | 226.50 | 230.00 | 227.75 | 1,127,581 |
| 2025-12-19 | 231.00 | 231.00 | 227.00 | 228.50 | 226.27 | 1,810,258 |
| 2025-12-18 | 228.00 | 231.50 | 226.88 | 228.00 | 225.77 | 1,925,841 |
| 2025-12-17 | 231.00 | 233.00 | 228.83 | 229.00 | 224.78 | 2,170,794 |
| 2025-12-16 | 233.50 | 233.50 | 227.50 | 228.00 | 223.80 | 1,531,084 |
| 2025-12-15 | 233.00 | 236.00 | 231.89 | 232.50 | 228.22 | 1,331,298 |
| 2025-12-12 | 235.50 | 236.00 | 232.00 | 233.00 | 228.71 | 1,974,481 |
| 2025-12-11 | 235.00 | 236.50 | 232.00 | 232.00 | 227.73 | 1,063,949 |
| 2025-12-10 | 234.50 | 238.00 | 234.50 | 235.00 | 230.67 | 1,433,659 |
| 2025-12-09 | 236.50 | 236.50 | 233.46 | 234.00 | 229.69 | 940,335 |
| 2025-12-08 | 235.00 | 238.00 | 233.50 | 234.00 | 229.69 | 976,350 |
| 2025-12-05 | 234.00 | 235.74 | 231.78 | 235.00 | 230.67 | 1,460,423 |
| 2025-12-04 | 231.00 | 233.50 | 230.50 | 231.00 | 226.74 | 1,024,704 |
| 2025-12-03 | 233.00 | 233.70 | 230.50 | 231.50 | 227.24 | 1,487,631 |
| 2025-12-02 | 231.50 | 234.00 | 231.00 | 232.50 | 228.22 | 1,485,390 |
| 2025-12-01 | 231.00 | 232.00 | 228.83 | 231.00 | 226.74 | 2,328,855 |
| 2025-11-28 | 233.00 | 233.00 | 230.31 | 232.00 | 227.73 | 1,111,269 |
| 2025-11-27 | 230.50 | 232.50 | 229.50 | 230.50 | 226.25 | 652,055 |
| 2025-11-26 | 229.50 | 231.52 | 229.00 | 231.50 | 227.24 | 1,795,218 |
| 2025-11-25 | 228.00 | 229.00 | 226.06 | 227.00 | 222.82 | 2,740,811 |
| 2025-11-24 | 228.50 | 228.53 | 226.50 | 227.00 | 222.82 | 3,486,080 |
| 2025-11-21 | 227.50 | 227.50 | 224.19 | 225.50 | 221.35 | 2,778,469 |
| 2025-11-20 | 233.00 | 235.00 | 231.50 | 232.00 | 227.73 | 2,394,178 |
| 2025-11-19 | 231.50 | 232.00 | 229.28 | 230.50 | 226.25 | 2,910,769 |
| 2025-11-18 | 233.00 | 233.00 | 228.00 | 231.00 | 226.74 | 2,530,527 |
| 2025-11-17 | 236.00 | 236.00 | 232.50 | 234.00 | 229.69 | 3,211,763 |
| 2025-11-14 | 235.00 | 235.50 | 231.00 | 235.00 | 230.67 | 4,606,566 |
| 2025-11-13 | 239.50 | 240.50 | 236.50 | 237.00 | 232.63 | 4,004,718 |
| 2025-11-12 | 239.00 | 240.00 | 237.50 | 238.50 | 234.11 | 2,673,127 |
| 2025-11-11 | 238.50 | 238.50 | 237.00 | 238.00 | 233.62 | 4,431,806 |
| 2025-11-10 | 236.00 | 238.00 | 235.50 | 237.50 | 233.12 | 5,913,918 |
| 2025-11-07 | 235.50 | 235.50 | 231.31 | 232.50 | 228.22 | 4,101,531 |
| 2025-11-06 | 239.50 | 239.50 | 235.00 | 236.50 | 232.14 | 3,746,738 |
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.