Templeton Emerging Markets Investment Trust plc (TEM.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 09:59AM NZST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1 |
| 18 Apr 2024 | 3.1900 | 3.1900 | 3.1800 | 3.1800 | 3.1800 | 6,713 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.2100 | 3.2600 | 3.2100 | 3.2100 | 3.2100 | 6,434 |
| 15 Apr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 47 |
| 12 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 9 |
| 11 Apr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 7,648 |
| 10 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 20 |
| 09 Apr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 1,840 |
| 08 Apr 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2400 | 3.2400 | 3,320 |
| 05 Apr 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 353 |
| 04 Apr 2024 | 3.2400 | 3.2900 | 3.2400 | 3.2900 | 3.2900 | 2,325 |
| 03 Apr 2024 | 3.3100 | 3.3100 | 3.2500 | 3.2500 | 3.2500 | 135 |
| 02 Apr 2024 | 3.2200 | 3.2200 | 3.2100 | 3.2100 | 3.2100 | 1,044 |
| 28 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 371 |
| 27 Mar 2024 | 3.1900 | 3.1900 | 3.1800 | 3.1800 | 3.1800 | 5,000 |
| 26 Mar 2024 | 3.2300 | 3.2300 | 3.1900 | 3.1900 | 3.1900 | 3,884 |
| 25 Mar 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 158 |
| 22 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 11 |
| 21 Mar 2024 | 3.1900 | 3.2300 | 3.1800 | 3.1800 | 3.1800 | 11,975 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 3.1900 | 3.1900 | 3.1700 | 3.1900 | 3.1900 | 358 |
| 18 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 926 |
| 15 Mar 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 11,601 |
| 14 Mar 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 14,661 |
| 13 Mar 2024 | 3.1500 | 3.1500 | 3.1300 | 3.1500 | 3.1500 | 24,187 |
| 12 Mar 2024 | 3.1800 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 10,602 |
| 11 Mar 2024 | 3.1200 | 3.1200 | 3.1100 | 3.1100 | 3.1100 | 20,178 |
| 08 Mar 2024 | 3.1200 | 3.1600 | 3.1200 | 3.1200 | 3.1200 | 14,729 |
| 07 Mar 2024 | 3.1500 | 3.1500 | 3.0800 | 3.0800 | 3.0800 | 29,542 |
| 06 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 6,000 |
| 05 Mar 2024 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 1,746 |
| 04 Mar 2024 | 3.1000 | 3.1000 | 3.0900 | 3.0900 | 3.0900 | 317 |
| 01 Mar 2024 | 3.0800 | 3.0800 | 3.0500 | 3.0500 | 3.0500 | 23,609 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 4 |
| 27 Feb 2024 | 3.0900 | 3.1300 | 3.0900 | 3.1300 | 3.1300 | 9,030 |
| 26 Feb 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 53 |
| 23 Feb 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3,902 |
| 22 Feb 2024 | 3.0500 | 3.0500 | 3.0400 | 3.0500 | 3.0500 | 5,254 |
| 21 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 1,096 |
| 20 Feb 2024 | 3.0400 | 3.0500 | 3.0300 | 3.0300 | 3.0300 | 5,885 |
| 19 Feb 2024 | 3.0400 | 3.0500 | 3.0300 | 3.0300 | 3.0300 | 27,550 |
| 16 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 16 |
| 15 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 332 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 3.0400 | 3.0400 | 3.0100 | 3.0100 | 3.0100 | 11,511 |
| 12 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 155 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 3.0600 | 3.0900 | 3.0600 | 3.0600 | 3.0600 | 4,748 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 491 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 2.9900 | 2.9900 | 2.9800 | 2.9800 | 2.9800 | 23,088 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 3.0000 | 3.0700 | 3.0000 | 3.0700 | 3.0700 | 3,290 |
| 29 Jan 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2,600 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 3.0000 | 3.0300 | 2.9900 | 2.9900 | 2.9900 | 13,556 |
| 24 Jan 2024 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | 3.0000 | 3,670 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 5,214 |
| 19 Jan 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 42,154 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2,279 |
| 16 Jan 2024 | 2.9800 | 2.9800 | 2.9700 | 2.9700 | 2.9700 | 29,957 |
| 15 Jan 2024 | 2.9800 | 2.9800 | 2.9700 | 2.9700 | 2.9700 | 16,813 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 1,355 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 375 |
| 08 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 6,509 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 3.0100 | 3.0600 | 3.0100 | 3.0600 | 3.0600 | 12,241 |
| 03 Jan 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 9,022 |
| 29 Dec 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3,032 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 20,999 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2,831 |
| 20 Dec 2023 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | 8,471 |
| 19 Dec 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 188 |
| 18 Dec 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 25,462 |
| 15 Dec 2023 | 2.9600 | 2.9600 | 2.9500 | 2.9500 | 2.9500 | 7,877 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 0.040901 Dividend | |||||
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 198 |
| 11 Dec 2023 | 3.0000 | 3.0100 | 3.0000 | 3.0100 | 3.0100 | 13,807 |
| 08 Dec 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 210 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 138 |
| 05 Dec 2023 | 3.0400 | 3.0400 | 2.9900 | 3.0200 | 3.0200 | 4,549 |
| 04 Dec 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 5,218 |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 16,552 |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3,163 |
| 27 Nov 2023 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 206 |
| 24 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.