Templeton Emerging Markets Income Fund (TEI)
NYSE: TEI · Real-Time Price · USD
5.40
-0.02 (-0.37%)
At close: Mar 28, 2025, 4:00 PM
5.42
+0.02 (0.36%)
After-hours: Mar 28, 2025, 8:00 PM EDT
TEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.43 | 5.45 | 5.37 | 5.40 | 5.40 | -0.37% | 203,204 |
| Mar 27, 2025 | 5.39 | 5.42 | 5.38 | 5.42 | 5.42 | 0.56% | 132,146 |
| Mar 26, 2025 | 5.42 | 5.46 | 5.39 | 5.39 | 5.39 | -1.46% | 234,791 |
| Mar 25, 2025 | 5.46 | 5.47 | 5.43 | 5.47 | 5.47 | 0.46% | 177,917 |
| Mar 24, 2025 | 5.47 | 5.49 | 5.43 | 5.45 | 5.45 | -0.46% | 163,360 |
| Mar 21, 2025 | 5.49 | 5.50 | 5.46 | 5.47 | 5.47 | -0.36% | 121,112 |
| Mar 20, 2025 | 5.56 | 5.57 | 5.49 | 5.49 | 5.49 | -1.44% | 145,873 |
| Mar 19, 2025 | 5.51 | 5.59 | 5.50 | 5.57 | 5.57 | 1.09% | 251,643 |
| Mar 18, 2025 | 5.49 | 5.52 | 5.48 | 5.51 | 5.51 | 0.18% | 117,048 |
| Mar 17, 2025 | 5.47 | 5.51 | 5.47 | 5.50 | 5.50 | 0.18% | 326,596 |
| Mar 14, 2025 | 5.49 | 5.51 | 5.48 | 5.49 | 5.44 | - | 126,432 |
| Mar 13, 2025 | 5.49 | 5.50 | 5.46 | 5.49 | 5.44 | - | 171,922 |
| Mar 12, 2025 | 5.48 | 5.49 | 5.46 | 5.49 | 5.44 | 0.73% | 96,220 |
| Mar 11, 2025 | 5.45 | 5.49 | 5.42 | 5.45 | 5.40 | 0.18% | 188,839 |
| Mar 10, 2025 | 5.44 | 5.46 | 5.42 | 5.44 | 5.39 | - | 272,450 |
| Mar 7, 2025 | 5.45 | 5.46 | 5.42 | 5.44 | 5.39 | - | 90,274 |
| Mar 6, 2025 | 5.42 | 5.45 | 5.42 | 5.44 | 5.39 | - | 87,817 |
| Mar 5, 2025 | 5.40 | 5.44 | 5.40 | 5.44 | 5.39 | 1.49% | 218,550 |
| Mar 4, 2025 | 5.39 | 5.42 | 5.35 | 5.36 | 5.31 | -0.19% | 140,996 |
| Mar 3, 2025 | 5.37 | 5.40 | 5.37 | 5.37 | 5.32 | 0.19% | 163,652 |
| Feb 28, 2025 | 5.38 | 5.42 | 5.33 | 5.36 | 5.31 | - | 162,909 |
| Feb 27, 2025 | 5.41 | 5.42 | 5.32 | 5.36 | 5.31 | -1.11% | 241,869 |
| Feb 26, 2025 | 5.39 | 5.42 | 5.38 | 5.42 | 5.37 | 0.56% | 192,970 |
| Feb 25, 2025 | 5.44 | 5.45 | 5.34 | 5.39 | 5.34 | -0.74% | 253,039 |
| Feb 24, 2025 | 5.44 | 5.45 | 5.39 | 5.43 | 5.38 | - | 107,756 |
| Feb 21, 2025 | 5.47 | 5.47 | 5.41 | 5.43 | 5.38 | -0.37% | 50,380 |
| Feb 20, 2025 | 5.46 | 5.46 | 5.41 | 5.45 | 5.40 | 0.37% | 132,502 |
| Feb 19, 2025 | 5.38 | 5.46 | 5.36 | 5.43 | 5.38 | 0.74% | 351,091 |
| Feb 18, 2025 | 5.38 | 5.41 | 5.36 | 5.39 | 5.34 | -0.55% | 160,354 |
| Feb 14, 2025 | 5.39 | 5.42 | 5.36 | 5.42 | 5.33 | 1.12% | 246,238 |
| Feb 13, 2025 | 5.35 | 5.38 | 5.32 | 5.36 | 5.27 | 0.56% | 151,537 |
| Feb 12, 2025 | 5.34 | 5.35 | 5.30 | 5.33 | 5.24 | -0.56% | 233,988 |
| Feb 11, 2025 | 5.36 | 5.38 | 5.34 | 5.36 | 5.27 | -0.19% | 129,798 |
| Feb 10, 2025 | 5.43 | 5.43 | 5.35 | 5.37 | 5.28 | -0.92% | 181,718 |
| Feb 7, 2025 | 5.44 | 5.45 | 5.37 | 5.42 | 5.33 | -0.18% | 248,270 |
| Feb 6, 2025 | 5.43 | 5.45 | 5.40 | 5.43 | 5.34 | -0.18% | 165,291 |
| Feb 5, 2025 | 5.41 | 5.47 | 5.41 | 5.44 | 5.35 | 0.55% | 147,733 |
| Feb 4, 2025 | 5.45 | 5.45 | 5.39 | 5.41 | 5.32 | - | 139,704 |
| Feb 3, 2025 | 5.40 | 5.53 | 5.36 | 5.41 | 5.32 | -1.28% | 194,841 |
| Jan 31, 2025 | 5.48 | 5.53 | 5.43 | 5.48 | 5.39 | - | 136,164 |
| Jan 30, 2025 | 5.41 | 5.50 | 5.40 | 5.48 | 5.39 | 1.29% | 139,587 |
| Jan 29, 2025 | 5.39 | 5.43 | 5.38 | 5.41 | 5.32 | 0.19% | 108,368 |
| Jan 28, 2025 | 5.42 | 5.44 | 5.36 | 5.40 | 5.31 | -0.18% | 159,478 |
| Jan 27, 2025 | 5.37 | 5.42 | 5.36 | 5.41 | 5.32 | 1.12% | 216,143 |
| Jan 24, 2025 | 5.33 | 5.40 | 5.32 | 5.35 | 5.26 | 0.75% | 197,264 |
| Jan 23, 2025 | 5.19 | 5.35 | 5.19 | 5.31 | 5.22 | 0.76% | 206,971 |
| Jan 22, 2025 | 5.23 | 5.29 | 5.23 | 5.27 | 5.18 | 0.76% | 107,560 |
| Jan 21, 2025 | 5.18 | 5.25 | 5.18 | 5.23 | 5.14 | 0.19% | 164,263 |
| Jan 17, 2025 | 5.24 | 5.27 | 5.22 | 5.22 | 5.08 | -0.57% | 118,405 |
| Jan 16, 2025 | 5.25 | 5.29 | 5.23 | 5.25 | 5.11 | -0.19% | 156,466 |