Templeton Emerging Markets Income Fund (TEI)
NYSE: TEI · Real-Time Price · USD
5.98
-0.07 (-1.16%)
Aug 20, 2025, 4:00 PM - Market closed
TEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 6.06 | 6.07 | 5.98 | 5.98 | - | -1.16% | 204,552 |
| Aug 19, 2025 | 6.04 | 6.07 | 6.03 | 6.05 | 6.05 | 0.17% | 162,071 |
| Aug 18, 2025 | 6.04 | 6.08 | 6.03 | 6.04 | 6.04 | -0.49% | 183,488 |
| Aug 15, 2025 | 6.07 | 6.10 | 6.06 | 6.07 | 6.02 | 0.33% | 214,034 |
| Aug 14, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.00 | -0.82% | 150,801 |
| Aug 13, 2025 | 6.09 | 6.13 | 6.08 | 6.10 | 6.05 | 0.49% | 198,928 |
| Aug 12, 2025 | 6.06 | 6.09 | 6.04 | 6.07 | 6.02 | - | 214,801 |
| Aug 11, 2025 | 6.09 | 6.10 | 6.02 | 6.07 | 6.02 | 0.17% | 176,594 |
| Aug 8, 2025 | 6.06 | 6.07 | 6.03 | 6.06 | 6.01 | - | 114,153 |
| Aug 7, 2025 | 6.01 | 6.07 | 6.01 | 6.06 | 6.01 | 1.34% | 142,428 |
| Aug 6, 2025 | 5.98 | 6.02 | 5.97 | 5.98 | 5.93 | -0.17% | 223,208 |
| Aug 5, 2025 | 5.99 | 6.02 | 5.95 | 5.99 | 5.94 | - | 93,913 |
| Aug 4, 2025 | 5.94 | 5.99 | 5.93 | 5.99 | 5.94 | 0.84% | 165,390 |
| Aug 1, 2025 | 5.96 | 5.96 | 5.89 | 5.94 | 5.89 | -0.34% | 180,783 |
| Jul 31, 2025 | 5.98 | 5.98 | 5.94 | 5.96 | 5.91 | -0.33% | 125,140 |
| Jul 30, 2025 | 5.93 | 5.98 | 5.93 | 5.98 | 5.93 | 0.50% | 157,439 |
| Jul 29, 2025 | 5.96 | 5.96 | 5.91 | 5.95 | 5.90 | 0.17% | 221,850 |
| Jul 28, 2025 | 5.96 | 5.97 | 5.90 | 5.94 | 5.89 | -0.17% | 245,698 |
| Jul 25, 2025 | 5.93 | 5.95 | 5.91 | 5.95 | 5.90 | 0.51% | 172,335 |
| Jul 24, 2025 | 5.94 | 5.95 | 5.87 | 5.92 | 5.87 | -0.34% | 307,477 |
| Jul 23, 2025 | 5.95 | 5.96 | 5.92 | 5.94 | 5.89 | -0.17% | 159,406 |
| Jul 22, 2025 | 5.93 | 5.95 | 5.91 | 5.95 | 5.90 | 0.68% | 107,677 |
| Jul 21, 2025 | 5.92 | 5.95 | 5.91 | 5.91 | 5.86 | 1.03% | 211,206 |
| Jul 18, 2025 | 6.11 | 6.12 | 5.83 | 5.85 | 5.80 | -3.94% | 472,843 |
| Jul 17, 2025 | 6.08 | 6.17 | 6.06 | 6.09 | 5.99 | - | 164,994 |
| Jul 16, 2025 | 6.07 | 6.10 | 6.05 | 6.09 | 5.99 | 0.83% | 159,556 |
| Jul 15, 2025 | 6.16 | 6.16 | 6.03 | 6.04 | 5.95 | -1.31% | 248,526 |
| Jul 14, 2025 | 6.15 | 6.18 | 6.10 | 6.12 | 6.02 | 0.16% | 394,435 |
| Jul 11, 2025 | 6.08 | 6.12 | 6.06 | 6.11 | 6.01 | 0.83% | 90,735 |
| Jul 10, 2025 | 6.03 | 6.08 | 6.01 | 6.06 | 5.96 | - | 206,593 |
| Jul 9, 2025 | 6.04 | 6.09 | 6.02 | 6.06 | 5.96 | 0.83% | 144,650 |
| Jul 8, 2025 | 6.05 | 6.08 | 5.98 | 6.01 | 5.92 | -0.66% | 226,186 |
| Jul 7, 2025 | 6.14 | 6.14 | 6.01 | 6.05 | 5.95 | -1.63% | 174,773 |
| Jul 3, 2025 | 6.19 | 6.19 | 6.14 | 6.15 | 6.05 | -0.49% | 73,128 |
| Jul 2, 2025 | 6.14 | 6.22 | 6.10 | 6.18 | 6.08 | 0.82% | 264,653 |
| Jul 1, 2025 | 6.00 | 6.15 | 5.98 | 6.13 | 6.03 | 2.17% | 311,187 |
| Jun 30, 2025 | 5.94 | 6.04 | 5.90 | 6.00 | 5.91 | 1.01% | 381,963 |
| Jun 27, 2025 | 5.93 | 5.94 | 5.84 | 5.94 | 5.85 | 0.34% | 176,609 |
| Jun 26, 2025 | 5.85 | 5.92 | 5.85 | 5.92 | 5.83 | 1.37% | 143,221 |
| Jun 25, 2025 | 5.83 | 5.87 | 5.81 | 5.84 | 5.75 | 0.34% | 121,502 |
| Jun 24, 2025 | 5.82 | 5.85 | 5.80 | 5.82 | 5.73 | 0.34% | 110,697 |
| Jun 23, 2025 | 5.83 | 5.84 | 5.78 | 5.80 | 5.71 | -1.02% | 70,062 |
| Jun 20, 2025 | 5.81 | 5.86 | 5.79 | 5.86 | 5.77 | 1.03% | 122,974 |
| Jun 18, 2025 | 5.78 | 5.81 | 5.77 | 5.80 | 5.71 | 0.17% | 134,930 |
| Jun 17, 2025 | 5.81 | 5.83 | 5.72 | 5.79 | 5.70 | -0.86% | 208,130 |
| Jun 16, 2025 | 5.84 | 5.85 | 5.82 | 5.84 | 5.75 | - | 191,495 |
| Jun 13, 2025 | 5.85 | 5.90 | 5.82 | 5.84 | 5.70 | -0.68% | 68,512 |
| Jun 12, 2025 | 5.85 | 5.88 | 5.81 | 5.88 | 5.74 | 0.86% | 121,551 |
| Jun 11, 2025 | 5.84 | 5.86 | 5.79 | 5.83 | 5.69 | - | 133,063 |
| Jun 10, 2025 | 5.80 | 5.88 | 5.73 | 5.83 | 5.69 | 0.69% | 295,867 |