Templeton Emerging Markets Investment Trust TEMIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 238.50 | 238.50 | 235.84 | 237.50 | 233.12 | 3,570,402 |
| 2025-11-04 | 239.50 | 239.50 | 236.00 | 238.00 | 233.62 | 3,247,846 |
| 2025-11-03 | 240.50 | 241.50 | 239.00 | 240.00 | 235.58 | 2,166,769 |
| 2025-10-31 | 236.00 | 240.00 | 236.00 | 237.50 | 233.12 | 3,773,813 |
| 2025-10-30 | 240.00 | 240.00 | 236.50 | 237.50 | 233.12 | 4,075,793 |
| 2025-10-29 | 234.00 | 240.50 | 233.95 | 240.50 | 236.07 | 4,980,600 |
| 2025-10-28 | 233.50 | 234.00 | 232.00 | 234.00 | 229.69 | 2,092,700 |
| 2025-10-27 | 232.00 | 234.50 | 230.00 | 234.00 | 229.69 | 878,049 |
| 2025-10-24 | 229.50 | 231.50 | 229.00 | 231.00 | 226.74 | 3,270,916 |
| 2025-10-23 | 229.00 | 229.50 | 226.50 | 229.00 | 224.78 | 3,073,120 |
| 2025-10-22 | 227.00 | 229.00 | 225.94 | 227.50 | 223.31 | 3,313,659 |
| 2025-10-21 | 228.50 | 228.50 | 226.23 | 227.00 | 222.82 | 2,038,546 |
| 2025-10-20 | 225.50 | 228.00 | 225.50 | 227.50 | 223.31 | 2,172,943 |
| 2025-10-17 | 224.00 | 224.00 | 219.50 | 223.00 | 218.89 | 1,537,833 |
| 2025-10-16 | 224.00 | 225.50 | 223.18 | 225.00 | 220.85 | 2,331,612 |
| 2025-10-15 | 222.00 | 224.00 | 220.00 | 223.50 | 219.38 | 2,920,780 |
| 2025-10-14 | 222.00 | 222.00 | 218.50 | 220.50 | 216.44 | 2,268,071 |
| 2025-10-13 | 224.00 | 224.00 | 221.25 | 223.50 | 219.38 | 1,514,969 |
| 2025-10-10 | 224.50 | 226.00 | 221.50 | 221.50 | 217.42 | 2,979,550 |
| 2025-10-09 | 224.50 | 225.50 | 222.82 | 224.00 | 219.87 | 1,989,982 |
| 2025-10-08 | 225.00 | 225.00 | 222.00 | 223.00 | 218.89 | 2,663,567 |
| 2025-10-07 | 224.00 | 225.00 | 222.50 | 223.00 | 218.89 | 2,831,499 |
| 2025-10-06 | 225.00 | 225.00 | 222.00 | 222.50 | 218.40 | 2,500,277 |
| 2025-10-03 | 222.50 | 224.50 | 221.50 | 223.00 | 218.89 | 1,533,109 |
| 2025-10-02 | 219.50 | 222.50 | 219.50 | 222.00 | 217.91 | 3,264,537 |
| 2025-10-01 | 218.50 | 219.50 | 216.50 | 219.50 | 215.46 | 1,832,926 |
| 2025-09-30 | 216.50 | 218.50 | 216.50 | 218.00 | 213.98 | 1,278,445 |
| 2025-09-29 | 216.00 | 218.00 | 216.00 | 217.50 | 213.49 | 2,898,594 |
| 2025-09-26 | 218.00 | 218.00 | 214.80 | 215.00 | 211.04 | 1,566,382 |
| 2025-09-25 | 217.50 | 218.50 | 216.47 | 218.00 | 213.98 | 1,579,332 |
| 2025-09-24 | 217.50 | 218.50 | 216.71 | 218.00 | 213.98 | 2,332,621 |
| 2025-09-23 | 215.00 | 217.50 | 215.00 | 217.50 | 213.49 | 1,273,959 |
| 2025-09-22 | 216.00 | 216.50 | 215.00 | 216.00 | 212.02 | 3,237,786 |
| 2025-09-19 | 217.00 | 217.00 | 215.00 | 215.00 | 211.04 | 3,319,293 |
| 2025-09-18 | 214.00 | 216.50 | 212.50 | 216.00 | 212.02 | 2,915,504 |
| 2025-09-17 | 214.50 | 214.50 | 212.00 | 213.00 | 209.08 | 1,737,332 |
| 2025-09-16 | 212.50 | 213.00 | 211.00 | 212.00 | 208.09 | 2,601,464 |
| 2025-09-15 | 211.00 | 211.57 | 209.50 | 211.50 | 207.60 | 1,787,673 |
| 2025-09-12 | 210.00 | 211.00 | 209.00 | 210.00 | 206.13 | 1,916,055 |
| 2025-09-11 | 208.00 | 209.00 | 207.40 | 209.00 | 205.15 | 3,058,472 |
| 2025-09-10 | 207.00 | 207.50 | 205.00 | 207.50 | 203.68 | 2,978,574 |
| 2025-09-09 | 203.00 | 205.50 | 203.00 | 205.50 | 201.71 | 6,385,361 |
| 2025-09-08 | 202.00 | 204.50 | 202.00 | 203.00 | 199.26 | 2,051,644 |
| 2025-09-05 | 201.50 | 202.50 | 200.50 | 202.00 | 198.28 | 1,787,758 |
| 2025-09-04 | 200.50 | 201.00 | 199.79 | 200.50 | 196.81 | 2,089,726 |
| 2025-09-03 | 200.00 | 201.55 | 200.00 | 200.50 | 196.81 | 4,611,447 |
| 2025-09-02 | 200.00 | 201.05 | 198.60 | 200.00 | 196.32 | 2,286,827 |
| 2025-09-01 | 199.60 | 201.00 | 199.40 | 199.80 | 196.12 | 1,567,092 |
| 2025-08-29 | 198.20 | 200.50 | 198.20 | 199.60 | 195.92 | 1,859,088 |
| 2025-08-28 | 200.00 | 201.50 | 199.00 | 199.60 | 195.92 | 6,882,958 |
| 2025-08-27 | 201.50 | 201.50 | 199.40 | 200.50 | 196.81 | 2,546,103 |
| 2025-08-26 | 202.00 | 202.40 | 199.48 | 201.00 | 197.30 | 3,719,451 |
| 2025-08-22 | 196.60 | 201.00 | 196.60 | 201.00 | 197.30 | 2,020,932 |
| 2025-08-21 | 199.00 | 199.00 | 196.92 | 197.80 | 194.16 | 1,071,947 |
| 2025-08-20 | 200.50 | 200.50 | 197.00 | 197.80 | 194.16 | 1,100,331 |
| 2025-08-19 | 201.50 | 201.50 | 199.00 | 199.60 | 195.92 | 1,655,471 |
| 2025-08-18 | 201.00 | 201.50 | 199.20 | 199.80 | 196.12 | 1,806,499 |
| 2025-08-15 | 201.00 | 201.00 | 199.00 | 199.40 | 195.73 | 5,403,169 |
| 2025-08-14 | 202.00 | 202.00 | 198.32 | 199.20 | 195.53 | 3,005,941 |
| 2025-08-13 | 200.00 | 201.00 | 197.80 | 200.50 | 196.81 | 2,161,765 |
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.