Templeton Emerging Markets Investment Trust TEMIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	146.20	147.40	145.11	146.40	135.11	425,510
2023-06-29	146.00	146.60	145.11	146.60	135.29	2,521,460
2023-06-28	147.80	147.80	145.32	147.20	135.85	1,402,330
2023-06-27	148.00	148.00	144.68	146.00	134.74	896,814
2023-06-26	145.80	145.80	144.00	144.40	133.26	1,937,668
2023-06-23	146.80	147.80	144.80	145.40	134.19	2,175,381
2023-06-22	148.00	148.00	145.80	146.00	134.74	1,318,259
2023-06-21	150.80	151.06	149.40	149.60	135.29	620,575
2023-06-20	152.20	152.20	150.40	151.20	136.74	1,078,807
2023-06-19	151.80	152.20	150.76	152.20	137.64	727,274
2023-06-16	154.60	154.60	152.40	152.40	137.83	1,473,115
2023-06-15	154.60	154.60	153.40	154.00	139.27	801,314
2023-06-14	154.20	154.20	152.20	153.60	138.91	2,016,419
2023-06-13	154.40	155.09	153.80	154.60	139.82	817,395
2023-06-12	149.40	153.80	149.40	153.40	138.73	696,031
2023-06-09	153.00	153.00	150.96	152.40	137.83	413,419
2023-06-08	151.60	152.20	150.60	151.60	137.10	602,250
2023-06-07	152.40	152.40	150.08	152.20	137.64	1,070,631
2023-06-06	150.80	152.20	150.50	152.20	137.64	959,916
2023-06-05	152.00	152.60	150.80	151.60	137.10	2,832,226
2023-06-02	149.40	151.60	147.60	151.60	137.10	1,221,488
2023-06-01	144.80	147.00	144.80	147.00	132.94	2,258,877
2023-05-31	145.80	146.40	144.82	145.60	131.68	2,322,925
2023-05-30	148.40	148.80	146.40	146.40	132.40	3,526,698
2023-05-26	146.00	149.19	146.00	148.40	134.21	527,275
2023-05-25	145.60	147.20	145.60	147.20	133.12	990,670
2023-05-24	147.60	147.60	145.80	146.40	132.40	2,084,066
2023-05-23	145.60	148.00	145.60	147.40	133.30	2,142,612
2023-05-22	146.40	148.00	145.67	148.00	133.85	3,325,827
2023-05-19	148.00	148.00	145.72	147.00	132.94	831,674
2023-05-18	146.40	148.00	144.62	147.20	133.12	2,364,471
2023-05-17	144.40	147.00	144.13	147.00	132.94	1,618,124
2023-05-16	144.60	146.00	143.00	145.80	131.86	1,975,668
2023-05-15	145.00	146.00	143.86	144.80	130.95	604,132
2023-05-12	146.00	146.00	142.60	144.00	130.23	1,617,110
2023-05-11	142.60	144.60	142.60	144.60	130.77	1,934,466
2023-05-10	145.00	145.00	142.40	143.20	129.51	7,265,276
2023-05-09	145.00	145.40	144.06	145.00	131.13	970,478
2023-05-05	143.20	145.00	143.00	145.00	131.13	869,294
2023-05-04	144.60	144.80	142.91	143.40	129.69	768,700
2023-05-03	146.80	146.80	143.42	143.80	130.05	1,567,459
2023-05-02	145.80	146.40	143.80	144.00	130.23	1,167,270
2023-04-28	145.00	145.80	143.45	144.80	130.95	1,104,892
2023-04-27	144.20	145.00	143.18	144.40	130.59	947,729
2023-04-26	143.20	145.00	142.60	143.40	129.69	778,815
2023-04-25	144.00	144.30	142.00	143.40	129.69	813,074
2023-04-24	146.40	147.96	144.27	144.40	130.59	3,101,175
2023-04-21	147.20	148.26	145.40	146.40	132.40	2,218,411
2023-04-20	151.20	151.20	146.60	147.20	133.12	1,415,827
2023-04-19	148.20	149.65	146.90	147.20	133.12	1,239,071
2023-04-18	151.60	151.68	148.80	149.40	135.11	1,747,165
2023-04-17	150.00	151.60	148.20	150.00	135.66	1,695,424
2023-04-14	148.00	150.40	148.00	150.00	135.66	1,643,652
2023-04-13	152.80	152.80	148.18	150.00	135.66	2,273,317
2023-04-12	149.40	151.00	148.40	149.40	135.11	1,891,591
2023-04-11	147.00	150.80	147.00	150.20	135.84	790,425
2023-04-06	147.80	149.00	146.80	149.00	134.75	1,318,850
2023-04-05	149.80	149.97	147.40	148.20	134.03	1,766,432
2023-04-04	150.80	151.36	148.40	149.00	134.75	1,174,753
2023-04-03	152.60	152.60	150.00	150.00	135.66	955,395

← NewerPage 15 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.