Templeton Emerging Markets Income Fund (TEI)
NYSE: TEI · Real-Time Price · USD
5.46
+0.02 (0.37%)
May 2, 2025, 4:00 PM EDT - Market closed
TEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 5.43 | 5.47 | 5.40 | 5.45 | 5.45 | 0.18% | 106,829 |
| May 1, 2025 | 5.42 | 5.45 | 5.39 | 5.44 | 5.44 | 0.37% | 120,989 |
| Apr 30, 2025 | 5.42 | 5.42 | 5.36 | 5.42 | 5.42 | -0.37% | 173,903 |
| Apr 29, 2025 | 5.38 | 5.44 | 5.35 | 5.44 | 5.44 | 1.12% | 153,778 |
| Apr 28, 2025 | 5.38 | 5.43 | 5.34 | 5.38 | 5.38 | - | 89,929 |
| Apr 25, 2025 | 5.34 | 5.43 | 5.31 | 5.38 | 5.38 | 0.75% | 110,747 |
| Apr 24, 2025 | 5.37 | 5.38 | 5.30 | 5.34 | 5.34 | -0.56% | 197,872 |
| Apr 23, 2025 | 5.26 | 5.40 | 5.23 | 5.37 | 5.37 | 2.68% | 239,750 |
| Apr 22, 2025 | 5.17 | 5.24 | 5.15 | 5.23 | 5.23 | 1.75% | 186,197 |
| Apr 21, 2025 | 5.09 | 5.20 | 5.08 | 5.14 | 5.14 | 0.19% | 216,771 |
| Apr 17, 2025 | 5.13 | 5.19 | 5.10 | 5.13 | 5.13 | 0.20% | 123,124 |
| Apr 16, 2025 | 5.18 | 5.19 | 5.12 | 5.12 | 5.07 | -1.35% | 207,300 |
| Apr 15, 2025 | 5.03 | 5.20 | 5.02 | 5.19 | 5.14 | 3.39% | 260,264 |
| Apr 14, 2025 | 5.00 | 5.07 | 4.96 | 5.02 | 4.97 | 1.01% | 265,274 |
| Apr 11, 2025 | 4.93 | 5.00 | 4.93 | 4.97 | 4.92 | 1.22% | 211,183 |
| Apr 10, 2025 | 4.94 | 4.98 | 4.85 | 4.91 | 4.87 | -3.35% | 285,763 |
| Apr 9, 2025 | 4.89 | 5.13 | 4.78 | 5.08 | 5.03 | 2.63% | 602,603 |
| Apr 8, 2025 | 5.05 | 5.14 | 4.90 | 4.95 | 4.91 | -0.40% | 273,197 |
| Apr 7, 2025 | 5.01 | 5.02 | 4.91 | 4.97 | 4.92 | -2.36% | 334,219 |
| Apr 4, 2025 | 5.34 | 5.37 | 5.05 | 5.09 | 5.04 | -5.57% | 446,487 |
| Apr 3, 2025 | 5.40 | 5.42 | 5.36 | 5.39 | 5.34 | -1.46% | 198,982 |
| Apr 2, 2025 | 5.45 | 5.47 | 5.42 | 5.47 | 5.42 | 0.37% | 139,268 |
| Apr 1, 2025 | 5.38 | 5.46 | 5.38 | 5.45 | 5.40 | 1.30% | 141,290 |
| Mar 31, 2025 | 5.40 | 5.40 | 5.37 | 5.38 | 5.33 | -0.37% | 209,620 |
| Mar 28, 2025 | 5.43 | 5.45 | 5.37 | 5.40 | 5.35 | -0.37% | 203,204 |
| Mar 27, 2025 | 5.39 | 5.42 | 5.38 | 5.42 | 5.37 | 0.56% | 132,146 |
| Mar 26, 2025 | 5.42 | 5.46 | 5.39 | 5.39 | 5.34 | -1.46% | 234,791 |
| Mar 25, 2025 | 5.46 | 5.47 | 5.43 | 5.47 | 5.42 | 0.46% | 177,917 |
| Mar 24, 2025 | 5.47 | 5.49 | 5.43 | 5.45 | 5.40 | -0.46% | 163,360 |
| Mar 21, 2025 | 5.49 | 5.50 | 5.46 | 5.47 | 5.42 | -0.36% | 121,112 |
| Mar 20, 2025 | 5.56 | 5.57 | 5.49 | 5.49 | 5.44 | -1.44% | 145,873 |
| Mar 19, 2025 | 5.51 | 5.59 | 5.50 | 5.57 | 5.52 | 1.09% | 251,643 |
| Mar 18, 2025 | 5.49 | 5.52 | 5.48 | 5.51 | 5.46 | 0.18% | 117,048 |
| Mar 17, 2025 | 5.47 | 5.51 | 5.47 | 5.50 | 5.45 | 0.18% | 326,596 |
| Mar 14, 2025 | 5.49 | 5.51 | 5.48 | 5.49 | 5.39 | - | 126,432 |
| Mar 13, 2025 | 5.49 | 5.50 | 5.46 | 5.49 | 5.39 | - | 171,922 |
| Mar 12, 2025 | 5.48 | 5.49 | 5.46 | 5.49 | 5.39 | 0.73% | 96,220 |
| Mar 11, 2025 | 5.45 | 5.49 | 5.42 | 5.45 | 5.35 | 0.18% | 188,839 |
| Mar 10, 2025 | 5.44 | 5.46 | 5.42 | 5.44 | 5.34 | - | 272,450 |
| Mar 7, 2025 | 5.45 | 5.46 | 5.42 | 5.44 | 5.34 | - | 90,274 |
| Mar 6, 2025 | 5.42 | 5.45 | 5.42 | 5.44 | 5.34 | - | 87,817 |
| Mar 5, 2025 | 5.40 | 5.44 | 5.40 | 5.44 | 5.34 | 1.49% | 218,550 |
| Mar 4, 2025 | 5.39 | 5.42 | 5.35 | 5.36 | 5.27 | -0.19% | 140,996 |
| Mar 3, 2025 | 5.37 | 5.40 | 5.37 | 5.37 | 5.28 | 0.19% | 163,652 |
| Feb 28, 2025 | 5.38 | 5.42 | 5.33 | 5.36 | 5.27 | - | 162,909 |
| Feb 27, 2025 | 5.41 | 5.42 | 5.32 | 5.36 | 5.27 | -1.11% | 241,869 |
| Feb 26, 2025 | 5.39 | 5.42 | 5.38 | 5.42 | 5.32 | 0.56% | 192,970 |
| Feb 25, 2025 | 5.44 | 5.45 | 5.34 | 5.39 | 5.30 | -0.74% | 253,039 |
| Feb 24, 2025 | 5.44 | 5.45 | 5.39 | 5.43 | 5.33 | - | 107,756 |
| Feb 21, 2025 | 5.47 | 5.47 | 5.41 | 5.43 | 5.33 | -0.37% | 50,380 |