Templeton Emerging Markets Small Cap Fund Class Advisor (TEMZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.21
-0.05 (-0.31%)
Apr 27, 2026, 9:30 AM EST
TEMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.49% |
| Apr 27, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.31% |
| Apr 24, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.62% |
| Apr 23, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.34% |
| Apr 22, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.49% |
| Apr 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.55% |
| Apr 20, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.06% |
| Apr 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.93% |
| Apr 16, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.25% |
| Apr 15, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.56% |
| Apr 14, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.25% |
| Apr 13, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.25% |
| Apr 10, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.19% |
| Apr 9, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Apr 8, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 4.69% |
| Apr 7, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.13% |
| Apr 6, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.20% |
| Apr 2, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.46% |
| Apr 1, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.54% |
| Mar 31, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.49% |
| Mar 30, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.47% |
| Mar 27, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.40% |
| Mar 26, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.89% |
| Mar 25, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.93% |
| Mar 24, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.20% |
| Mar 23, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.26% |
| Mar 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% |
| Mar 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.71% |
| Mar 18, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.26% |
| Mar 17, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.39% |
| Mar 16, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.45% |
| Mar 13, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.78% |
| Mar 12, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -1.98% |
| Mar 11, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.06% |
| Mar 10, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.63% |
| Mar 9, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.28% |
| Mar 6, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.20% |
| Mar 5, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.02% |
| Mar 4, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -1.20% |
| Mar 3, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.17% |
| Mar 2, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.88% |
| Feb 27, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.12% |
| Feb 26, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.24% |
| Feb 25, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.67% |
| Feb 24, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.31% |
| Feb 23, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| Feb 20, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.37% |
| Feb 19, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.37% |
| Feb 18, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.37% |
| Feb 17, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.12% |