Templeton Emerging Markets Investment Trust Plc Historical Data - TEM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.6	0.93567251462	171	173.6	168	3591814	171.7834676	DE
4	5.6	3.35329341317	167	173.6	164	2106374	170.16407615	DE
12	7.4	4.4794188862	165.2	173.6	162.4	1623543	167.93650229	DE
26	10.2	6.28078817734	162.4	175.2	155	1627810	166.0584281	DE
52	22.6	15.0666666667	150	175.2	146.2	1681208	161.56462764	DE
156	-4.4	-2.48587570621	177	177.8	130	1495269	153.20686242	DE
260	1.39999745	0.817755507679	171.20000255	216.00000322	114.0000017	1127795	158.13630984	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	172.6	0.2	0.12	173	173.6	172.4	1710787
1739467800	172.4	0.8	0.47	171.8	173	171.8	1306232
1739381400	171.6	-0.8	-0.46	172	172.8	171.4	6350762
1739295000	172.4	-0.2	-0.12	172.4	172.4	171.6	3390504
1739208600	172.6	1.4	0.82	168	173	168	1644391
1738949400	171.2	0.8	0.47	171	171.6	170.6	5267181
1738863000	170.4	1.2	0.71	170.2	170.8	170.2	1566744
1738776600	169.2	0	0.00	169.8	169.8	168	2086995
1738690200	169.2	0.2	0.12	169.8	170	168.8	1364325
1738603800	169	-1.8	-1.05	170.2	170.2	166.6	1099691
1738344600	170.8	1.8	1.07	169.8	171.6	169.8	4271747
1738258200	169	0.6	0.36	169.8	169.8	168.4	1214359
1738171800	168.4	2	1.20	167.4	169.6	167.4	775288
1738085400	166.4	0.6	0.36	164	166.8	164	2912268
1737999000	165.8	-2.8	-1.66	170.6	170.6	164.6	1118199
1737739800	168.6	0.4	0.24	169.4	170	167.8	1003613
1737653400	168.2	-0.4	-0.24	167.8	169.2	167.8	1081870
1737567000	168.6	0.2	0.12	168.4	169.6	168.4	1451275
1737480600	168.4	-1.4	-0.82	169.6	169.6	168.4	1302880
1737394200	169.8	-0.2	-0.12	167.19999	170.4	167.19999	982072
1737135000	170	1	0.59	167	170.6	167	1937089
1737048600	169	1.2	0.72	169.6	169.6	167.8	1799996
1736962200	167.8	2.4	1.45	166	167.8	165.6	1180404
1736875800	165.4	1.2	0.73	163.6	165.4	163.6	910784
1736789400	164.19999	0.6	0.37	163.4	164.19999	162.4	1299017
1736530200	163.6	-1.2	-0.73	162.6	164.19999	162.6	1116583
1736443800	164.8	0.4	0.24	164.6	165.4	164.19999	2409707
1736357400	164.4	-0.4	-0.24	162.8	165	162.8	1413589
1736271000	164.8	-1.4	-0.84	167.8	167.8	164.4	890405
1736184600	166.19999	0.2	0.12	166.6	167.4	166.19999	1471768
1735925400	166	0.4	0.24	165.4	166.19999	165	594585
1735839000	165.6	1.2	0.73	163.6	165.6	163.6	547191
1735666200	164.4	-0.2	-0.12	164	164.8	164	469008
1735579800	164.6	-0.4	-0.24	165	165	163.19999	882200
1735320600	165	-0.6	-0.36	165.8	165.8	164.4	651884
1735061400	165.6	1	0.61	165.6	165.6	165.6	173138
1734975000	164.6	0	0.00	165.8	165.8	164.4	789570
1734715800	164.6	0.2	0.12	163.6	164.8	163	4477762
1734629400	164.4	-2.4	-1.44	164.8	164.8	163.6	3004039
1734543000	166.8	-0.2	-0.12	167	168	166.8	911329
1734456600	167	-1.6	-0.95	169.8	169.8	166.19999	1097240
1734370200	168.6	-1.4	-0.82	168.2	169.8	167.8	1046371
1734111000	170	1	0.59	168.6	170.6	168.6	1239502
1734024600	169	1.8	1.08	167.8	169.2	166.8	1501343
1733938200	167.19999	0.6	0.36	164.8	167.4	164.8	1886985
1733851800	166.6	-1.4	-0.83	167.19999	167.19999	166.4	1630738
1733765400	168	1.4	0.84	166.8	169	166.8	2247844
1733506200	166.6	0.4	0.24	167.6	167.6	166	1444266
1733419800	166.19999	-0.6	-0.36	166.8	167.8	165.4	1230622
1733333400	166.8	1.2	0.72	165	167.4	165	1166196
1733247000	165.6	0.4	0.24	166.4	166.6	165	1279583
1733160600	165.19999	0	0.00	165	166	165	2111635
1732901400	165.19999	0.2	0.12	165.19999	165.19999	164	1059619
1732815000	165	-1	-0.60	166	166.19999	164.6	1920467
1732728600	166	-1.2	-0.72	167	167.4	165.8	935866
1732642200	167.19999	-0.6	-0.36	167.6	167.6	166	924855
1732555800	167.8	1.6	0.96	166.4	167.8	166.4	1491201
1732296600	166.19999	1.6	0.97	165.19999	167	165.19999	1207168
1732210200	164.6	-0.4	-0.24	166	166	164.19999	1699122
1732123800	165	-1.6	-0.96	166.4	167.6	164.8	923942
1732037400	166.6	0	0.00	168.4	168.4	165.19999	1058569
1731951000	166.6	1.6	0.97	165.4	166.8	165.4	1008915
1731691800	165	0	0.00	164.19999	165.8	164.19999	1729896

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Templeton Emerging Markets Investment Trust Plc (TEM)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Templeton Emerging Markets Investment Trust Plc (TEM) Historical

Templeton Emerging Markets Investment Trust Plc (TEM)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free