Templeton Emerging Markets Investment Trust TEMIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	176.20	177.00	173.15	175.20	169.03	706,744
2025-05-16	177.20	177.20	174.50	175.40	169.22	1,007,892
2025-05-15	174.60	177.20	173.71	175.80	169.61	1,655,745
2025-05-14	175.80	176.00	173.40	175.00	168.83	1,891,769
2025-05-13	174.80	174.80	172.58	174.60	168.45	1,987,382
2025-05-12	171.60	176.87	168.60	174.20	168.06	1,638,778
2025-05-09	170.00	171.40	168.20	169.80	163.82	2,074,465
2025-05-08	168.80	169.80	167.60	168.80	162.85	2,944,189
2025-05-07	171.20	171.20	167.80	168.80	162.85	1,199,663
2025-05-06	170.80	170.80	168.38	169.60	163.62	2,395,473
2025-05-02	168.00	171.00	167.40	170.20	164.20	1,644,549
2025-05-01	164.80	167.00	164.80	166.60	160.73	1,726,717
2025-04-30	165.20	166.80	162.95	165.20	159.38	1,167,712
2025-04-29	164.80	165.40	163.40	164.60	158.80	922,645
2025-04-28	164.20	165.60	163.20	164.00	158.22	1,264,782
2025-04-25	163.60	164.80	162.60	164.60	158.80	2,146,997
2025-04-24	164.80	165.00	161.80	163.40	157.64	1,508,661
2025-04-23	160.60	165.00	160.60	164.20	158.42	1,819,372
2025-04-22	159.40	160.00	157.60	158.80	153.21	917,490
2025-04-17	159.00	161.00	158.20	159.00	153.40	519,968
2025-04-16	160.60	160.60	157.20	159.00	153.40	1,244,743
2025-04-15	161.00	161.00	158.57	160.20	154.56	1,259,867
2025-04-14	161.20	161.20	158.00	159.00	153.40	2,265,536
2025-04-11	158.60	159.40	156.24	157.40	151.85	1,038,678
2025-04-10	158.80	163.20	156.20	156.40	150.89	1,768,851
2025-04-09	155.40	155.40	150.00	151.80	146.45	1,318,852
2025-04-08	156.40	158.60	154.96	156.40	150.89	1,749,885
2025-04-07	155.00	160.80	148.20	154.60	149.15	2,356,107
2025-04-04	165.80	166.00	156.60	158.80	153.21	2,563,257
2025-04-03	167.20	167.80	163.64	164.40	158.61	1,427,158
2025-04-02	171.60	172.00	168.60	171.00	164.98	927,841
2025-04-01	171.00	171.80	170.12	171.80	165.75	1,057,708
2025-03-31	170.20	171.60	167.80	169.60	163.62	1,013,964
2025-03-28	173.80	174.20	171.11	171.80	165.75	1,218,281
2025-03-27	174.80	175.00	173.18	174.00	167.87	1,124,843
2025-03-26	174.20	175.60	173.80	174.40	168.26	1,767,419
2025-03-25	174.60	175.00	173.82	174.60	168.45	2,014,904
2025-03-24	174.80	175.60	173.00	175.00	168.83	2,127,426
2025-03-21	174.60	174.80	173.00	173.40	167.29	4,618,113
2025-03-20	175.60	176.60	174.40	174.40	168.26	2,742,499
2025-03-19	176.60	176.60	175.08	175.60	169.41	2,124,311
2025-03-18	174.80	176.15	174.32	175.60	169.41	1,341,055
2025-03-17	171.40	174.48	170.97	174.40	168.26	996,559
2025-03-14	171.40	173.20	170.00	172.80	166.71	1,768,750
2025-03-13	170.00	172.60	169.94	170.80	164.78	2,263,157
2025-03-12	170.80	172.80	170.13	172.20	166.13	1,990,571
2025-03-11	172.40	172.60	170.10	170.60	164.59	2,589,760
2025-03-10	173.20	173.20	170.36	172.00	165.94	2,959,411
2025-03-07	171.80	174.20	171.80	173.20	167.10	3,106,398
2025-03-06	172.60	173.80	172.40	173.20	167.10	2,464,858
2025-03-05	171.00	172.41	169.98	171.60	165.55	2,955,069
2025-03-04	172.00	173.60	169.60	170.40	164.40	2,604,220
2025-03-03	173.40	174.00	172.00	172.60	166.52	2,545,105
2025-02-28	175.80	175.80	172.79	173.00	166.91	2,385,058
2025-02-27	178.00	178.00	174.27	175.80	169.61	2,834,880
2025-02-26	175.00	177.20	175.00	176.60	170.38	3,085,072
2025-02-25	174.00	176.00	174.00	174.60	168.45	4,160,456
2025-02-24	178.00	178.80	175.20	175.60	169.41	2,772,615
2025-02-21	177.40	179.21	177.40	178.80	172.50	2,960,713
2025-02-20	177.60	178.20	175.80	177.80	171.54	1,434,712

← NewerPage 7 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.