Templeton Emerging Markets Income Fund Inc. (TEI)
5.9400
-0.0200 (-0.34%)
NYSE · Last Trade: Aug 2nd, 11:20 AM EDT
Historical Prices For Templeton Emerging Markets Income Fund Inc. (TEI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 5.96 | 5.96 | 5.89 | 5.94 | 180,783 | 5.94 |
| 7/31/2025 | 5.98 | 5.98 | 5.94 | 5.96 | 125,140 | 5.96 |
| 7/30/2025 | 5.93 | 5.98 | 5.93 | 5.98 | 157,439 | 5.98 |
| 7/29/2025 | 5.96 | 5.96 | 5.91 | 5.95 | 221,850 | 5.95 |
| 7/28/2025 | 5.96 | 5.97 | 5.90 | 5.94 | 245,698 | 5.94 |
| 7/25/2025 | 5.93 | 5.95 | 5.91 | 5.95 | 172,335 | 5.95 |
| 7/24/2025 | 5.94 | 5.95 | 5.87 | 5.92 | 307,477 | 5.92 |
| 7/23/2025 | 5.95 | 5.96 | 5.92 | 5.94 | 159,406 | 5.94 |
| 7/22/2025 | 5.93 | 5.95 | 5.91 | 5.95 | 107,677 | 5.95 |
| 7/21/2025 | 5.92 | 5.95 | 5.91 | 5.91 | 211,206 | 5.91 |
| 7/18/2025 | 6.11 | 6.12 | 5.83 | 5.85 | 472,843 | 5.85 |
| 7/17/2025 | 6.08 | 6.17 | 6.06 | 6.09 | 164,994 | 6.04 |
| 7/16/2025 | 6.07 | 6.10 | 6.05 | 6.09 | 159,556 | 6.04 |
| 7/15/2025 | 6.16 | 6.16 | 6.03 | 6.04 | 248,526 | 5.99 |
| 7/14/2025 | 6.15 | 6.18 | 6.10 | 6.12 | 394,435 | 6.07 |
| 7/11/2025 | 6.08 | 6.12 | 6.06 | 6.11 | 90,735 | 6.06 |
| 7/10/2025 | 6.03 | 6.08 | 6.01 | 6.06 | 206,593 | 6.01 |
| 7/09/2025 | 6.04 | 6.09 | 6.02 | 6.06 | 144,650 | 6.01 |
| 7/08/2025 | 6.05 | 6.08 | 5.98 | 6.01 | 226,186 | 5.96 |
| 7/07/2025 | 6.14 | 6.14 | 6.01 | 6.05 | 174,773 | 6.00 |
| 7/03/2025 | 6.19 | 6.19 | 6.14 | 6.15 | 73,128 | 6.10 |
| 7/02/2025 | 6.14 | 6.22 | 6.10 | 6.18 | 264,653 | 6.13 |
| 7/01/2025 | 6.00 | 6.15 | 5.98 | 6.13 | 311,187 | 6.08 |
| 6/30/2025 | 5.94 | 6.04 | 5.90 | 6.00 | 381,963 | 5.95 |
| 6/27/2025 | 5.93 | 5.94 | 5.84 | 5.94 | 176,609 | 5.89 |
| 6/26/2025 | 5.85 | 5.92 | 5.85 | 5.92 | 143,221 | 5.87 |
| 6/25/2025 | 5.83 | 5.87 | 5.81 | 5.84 | 121,502 | 5.79 |
| 6/24/2025 | 5.82 | 5.85 | 5.80 | 5.82 | 110,697 | 5.77 |
| 6/23/2025 | 5.83 | 5.84 | 5.78 | 5.80 | 70,062 | 5.75 |
| 6/20/2025 | 5.81 | 5.86 | 5.79 | 5.86 | 122,974 | 5.81 |
| 6/18/2025 | 5.78 | 5.81 | 5.77 | 5.80 | 134,930 | 5.75 |
| 6/17/2025 | 5.81 | 5.83 | 5.72 | 5.79 | 208,130 | 5.74 |
| 6/16/2025 | 5.84 | 5.85 | 5.82 | 5.84 | 191,495 | 5.79 |
| 6/13/2025 | 5.85 | 5.90 | 5.82 | 5.84 | 68,512 | 5.75 |
| 6/12/2025 | 5.85 | 5.88 | 5.81 | 5.88 | 121,551 | 5.79 |
| 6/11/2025 | 5.84 | 5.86 | 5.79 | 5.83 | 133,063 | 5.74 |
| 6/10/2025 | 5.80 | 5.88 | 5.73 | 5.83 | 295,867 | 5.74 |
| 6/09/2025 | 5.75 | 5.79 | 5.74 | 5.79 | 111,047 | 5.70 |
| 6/06/2025 | 5.76 | 5.77 | 5.71 | 5.75 | 111,376 | 5.66 |
| 6/05/2025 | 5.74 | 5.76 | 5.72 | 5.73 | 228,072 | 5.64 |
| 6/04/2025 | 5.68 | 5.71 | 5.66 | 5.71 | 124,265 | 5.62 |
| 6/03/2025 | 5.66 | 5.69 | 5.64 | 5.69 | 100,371 | 5.60 |
| 6/02/2025 | 5.64 | 5.65 | 5.59 | 5.65 | 171,845 | 5.56 |
| 5/30/2025 | 5.65 | 5.65 | 5.58 | 5.64 | 119,298 | 5.55 |
| 5/29/2025 | 5.63 | 5.63 | 5.59 | 5.63 | 107,094 | 5.54 |
| 5/28/2025 | 5.65 | 5.65 | 5.56 | 5.59 | 147,116 | 5.50 |
| 5/27/2025 | 5.59 | 5.66 | 5.56 | 5.64 | 286,044 | 5.55 |
| 5/23/2025 | 5.50 | 5.57 | 5.48 | 5.56 | 123,663 | 5.47 |
| 5/22/2025 | 5.53 | 5.58 | 5.49 | 5.50 | 138,385 | 5.41 |
| 5/21/2025 | 5.51 | 5.56 | 5.50 | 5.50 | 126,527 | 5.41 |
| 5/20/2025 | 5.54 | 5.56 | 5.48 | 5.52 | 103,493 | 5.43 |
| 5/19/2025 | 5.52 | 5.56 | 5.44 | 5.52 | 216,299 | 5.43 |
| 5/16/2025 | 5.58 | 5.58 | 5.52 | 5.58 | 198,927 | 5.44 |
| 5/15/2025 | 5.58 | 5.58 | 5.53 | 5.57 | 197,393 | 5.43 |
| 5/14/2025 | 5.51 | 5.56 | 5.51 | 5.52 | 153,114 | 5.38 |
| 5/13/2025 | 5.45 | 5.52 | 5.44 | 5.50 | 154,378 | 5.37 |
| 5/12/2025 | 5.43 | 5.43 | 5.39 | 5.43 | 165,002 | 5.30 |
| 5/09/2025 | 5.39 | 5.40 | 5.36 | 5.40 | 108,185 | 5.27 |
| 5/08/2025 | 5.41 | 5.44 | 5.30 | 5.34 | 748,041 | 5.21 |
| 5/07/2025 | 5.38 | 5.42 | 5.38 | 5.38 | 202,035 | 5.25 |
| 5/06/2025 | 5.39 | 5.44 | 5.34 | 5.38 | 108,122 | 5.25 |
| 5/05/2025 | 5.37 | 5.44 | 5.37 | 5.41 | 138,710 | 5.28 |
| 5/02/2025 | 5.43 | 5.47 | 5.40 | 5.45 | 106,829 | 5.32 |