Templeton Emerging Markets Income Fund Inc. (TEI)
5.6400
+0.0100 (0.18%)
NYSE · Last Trade: Jun 1st, 12:00 PM EDT
Historical Prices For Templeton Emerging Markets Income Fund Inc. (TEI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 5.65 | 5.65 | 5.58 | 5.64 | 119,298 | 5.64 |
| 5/29/2025 | 5.63 | 5.63 | 5.59 | 5.63 | 107,094 | 5.63 |
| 5/28/2025 | 5.65 | 5.65 | 5.56 | 5.59 | 147,116 | 5.59 |
| 5/27/2025 | 5.59 | 5.66 | 5.56 | 5.64 | 286,044 | 5.64 |
| 5/23/2025 | 5.50 | 5.57 | 5.48 | 5.56 | 123,663 | 5.56 |
| 5/22/2025 | 5.53 | 5.58 | 5.49 | 5.50 | 138,385 | 5.50 |
| 5/21/2025 | 5.51 | 5.56 | 5.50 | 5.50 | 126,527 | 5.50 |
| 5/20/2025 | 5.54 | 5.56 | 5.48 | 5.52 | 103,493 | 5.52 |
| 5/19/2025 | 5.52 | 5.56 | 5.44 | 5.52 | 216,299 | 5.52 |
| 5/16/2025 | 5.58 | 5.58 | 5.52 | 5.58 | 198,927 | 5.53 |
| 5/15/2025 | 5.58 | 5.58 | 5.53 | 5.57 | 197,393 | 5.52 |
| 5/14/2025 | 5.51 | 5.56 | 5.51 | 5.52 | 153,114 | 5.47 |
| 5/13/2025 | 5.45 | 5.52 | 5.44 | 5.50 | 154,378 | 5.45 |
| 5/12/2025 | 5.43 | 5.43 | 5.39 | 5.43 | 165,002 | 5.38 |
| 5/09/2025 | 5.39 | 5.40 | 5.36 | 5.40 | 108,185 | 5.35 |
| 5/08/2025 | 5.41 | 5.44 | 5.30 | 5.34 | 748,041 | 5.29 |
| 5/07/2025 | 5.38 | 5.42 | 5.38 | 5.38 | 202,035 | 5.33 |
| 5/06/2025 | 5.39 | 5.44 | 5.34 | 5.38 | 108,122 | 5.33 |
| 5/05/2025 | 5.37 | 5.44 | 5.37 | 5.41 | 138,710 | 5.36 |
| 5/02/2025 | 5.43 | 5.47 | 5.40 | 5.45 | 106,829 | 5.40 |
| 5/01/2025 | 5.42 | 5.44 | 5.39 | 5.44 | 120,989 | 5.39 |
| 4/30/2025 | 5.42 | 5.42 | 5.36 | 5.42 | 173,903 | 5.37 |
| 4/29/2025 | 5.38 | 5.44 | 5.35 | 5.44 | 153,778 | 5.39 |
| 4/28/2025 | 5.38 | 5.43 | 5.34 | 5.38 | 89,929 | 5.33 |
| 4/25/2025 | 5.34 | 5.43 | 5.31 | 5.38 | 110,747 | 5.33 |
| 4/24/2025 | 5.37 | 5.38 | 5.30 | 5.34 | 197,872 | 5.29 |
| 4/23/2025 | 5.26 | 5.40 | 5.23 | 5.37 | 239,750 | 5.32 |
| 4/22/2025 | 5.17 | 5.24 | 5.15 | 5.23 | 186,197 | 5.19 |
| 4/21/2025 | 5.09 | 5.20 | 5.08 | 5.14 | 216,771 | 5.10 |
| 4/17/2025 | 5.13 | 5.19 | 5.10 | 5.13 | 123,124 | 5.09 |
| 4/16/2025 | 5.18 | 5.19 | 5.12 | 5.12 | 207,300 | 5.03 |
| 4/15/2025 | 5.03 | 5.20 | 5.02 | 5.19 | 260,264 | 5.10 |
| 4/14/2025 | 5.00 | 5.07 | 4.96 | 5.02 | 265,274 | 4.93 |
| 4/11/2025 | 4.93 | 5.00 | 4.93 | 4.97 | 211,183 | 4.88 |
| 4/10/2025 | 4.94 | 4.98 | 4.85 | 4.91 | 285,763 | 4.82 |
| 4/09/2025 | 4.89 | 5.13 | 4.78 | 5.08 | 602,603 | 4.99 |
| 4/08/2025 | 5.05 | 5.14 | 4.90 | 4.95 | 273,197 | 4.86 |
| 4/07/2025 | 5.01 | 5.02 | 4.91 | 4.97 | 334,219 | 4.88 |
| 4/04/2025 | 5.34 | 5.37 | 5.05 | 5.09 | 415,387 | 5.00 |
| 4/03/2025 | 5.40 | 5.42 | 5.36 | 5.39 | 198,982 | 5.29 |
| 4/02/2025 | 5.45 | 5.47 | 5.42 | 5.47 | 139,268 | 5.37 |
| 4/01/2025 | 5.38 | 5.46 | 5.38 | 5.45 | 141,290 | 5.35 |
| 3/31/2025 | 5.40 | 5.40 | 5.37 | 5.38 | 209,620 | 5.28 |
| 3/28/2025 | 5.43 | 5.45 | 5.37 | 5.40 | 203,204 | 5.30 |
| 3/27/2025 | 5.39 | 5.42 | 5.38 | 5.42 | 132,146 | 5.32 |
| 3/26/2025 | 5.42 | 5.46 | 5.39 | 5.39 | 234,791 | 5.29 |
| 3/25/2025 | 5.46 | 5.47 | 5.42 | 5.47 | 177,917 | 5.37 |
| 3/24/2025 | 5.47 | 5.49 | 5.43 | 5.45 | 163,360 | 5.35 |
| 3/21/2025 | 5.49 | 5.50 | 5.46 | 5.47 | 121,112 | 5.37 |
| 3/20/2025 | 5.56 | 5.57 | 5.49 | 5.49 | 145,873 | 5.39 |
| 3/19/2025 | 5.51 | 5.59 | 5.50 | 5.57 | 251,643 | 5.47 |
| 3/18/2025 | 5.49 | 5.52 | 5.48 | 5.51 | 117,048 | 5.41 |
| 3/17/2025 | 5.47 | 5.51 | 5.47 | 5.50 | 326,596 | 5.40 |
| 3/14/2025 | 5.49 | 5.51 | 5.48 | 5.49 | 126,432 | 5.34 |
| 3/13/2025 | 5.49 | 5.50 | 5.46 | 5.49 | 171,922 | 5.34 |
| 3/12/2025 | 5.48 | 5.49 | 5.46 | 5.49 | 96,220 | 5.34 |
| 3/11/2025 | 5.45 | 5.49 | 5.42 | 5.45 | 188,839 | 5.31 |
| 3/10/2025 | 5.44 | 5.46 | 5.42 | 5.44 | 272,450 | 5.30 |
| 3/07/2025 | 5.45 | 5.46 | 5.42 | 5.44 | 90,274 | 5.30 |
| 3/06/2025 | 5.42 | 5.45 | 5.42 | 5.44 | 87,817 | 5.30 |
| 3/05/2025 | 5.40 | 5.44 | 5.40 | 5.44 | 218,150 | 5.30 |
| 3/04/2025 | 5.39 | 5.42 | 5.35 | 5.36 | 140,996 | 5.22 |
| 3/03/2025 | 5.37 | 5.40 | 5.37 | 5.37 | 163,652 | 5.23 |