Templeton Emerging Markets Income Fund Inc. (TEI)
5.4400
+0.0200 (0.37%)
NYSE · Last Trade: May 1st, 4:38 PM EDT
Historical Prices For Templeton Emerging Markets Income Fund Inc. (TEI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 5.42 | 5.42 | 5.36 | 5.42 | 173,903 | 5.42 |
| 4/29/2025 | 5.38 | 5.44 | 5.35 | 5.44 | 153,778 | 5.44 |
| 4/28/2025 | 5.38 | 5.43 | 5.34 | 5.38 | 89,929 | 5.38 |
| 4/25/2025 | 5.34 | 5.43 | 5.31 | 5.38 | 110,747 | 5.38 |
| 4/24/2025 | 5.37 | 5.38 | 5.30 | 5.34 | 197,872 | 5.34 |
| 4/23/2025 | 5.26 | 5.40 | 5.23 | 5.37 | 239,750 | 5.37 |
| 4/22/2025 | 5.17 | 5.24 | 5.15 | 5.23 | 186,197 | 5.23 |
| 4/21/2025 | 5.09 | 5.20 | 5.08 | 5.14 | 216,771 | 5.14 |
| 4/17/2025 | 5.13 | 5.19 | 5.10 | 5.13 | 123,124 | 5.13 |
| 4/16/2025 | 5.18 | 5.19 | 5.12 | 5.12 | 207,300 | 5.07 |
| 4/15/2025 | 5.03 | 5.20 | 5.02 | 5.19 | 260,264 | 5.14 |
| 4/14/2025 | 5.00 | 5.07 | 4.96 | 5.02 | 265,274 | 4.97 |
| 4/11/2025 | 4.93 | 5.00 | 4.93 | 4.97 | 211,183 | 4.92 |
| 4/10/2025 | 4.94 | 4.98 | 4.85 | 4.91 | 285,763 | 4.86 |
| 4/09/2025 | 4.89 | 5.13 | 4.78 | 5.08 | 602,603 | 5.03 |
| 4/08/2025 | 5.05 | 5.14 | 4.90 | 4.95 | 273,197 | 4.90 |
| 4/07/2025 | 5.01 | 5.02 | 4.91 | 4.97 | 334,219 | 4.92 |
| 4/04/2025 | 5.34 | 5.37 | 5.05 | 5.09 | 446,487 | 5.04 |
| 4/03/2025 | 5.40 | 5.42 | 5.36 | 5.39 | 198,982 | 5.34 |
| 4/02/2025 | 5.45 | 5.47 | 5.42 | 5.47 | 139,268 | 5.42 |
| 4/01/2025 | 5.38 | 5.46 | 5.38 | 5.45 | 141,290 | 5.40 |
| 3/31/2025 | 5.40 | 5.40 | 5.37 | 5.38 | 209,620 | 5.33 |
| 3/28/2025 | 5.43 | 5.45 | 5.37 | 5.40 | 203,204 | 5.35 |
| 3/27/2025 | 5.39 | 5.42 | 5.38 | 5.42 | 132,146 | 5.37 |
| 3/26/2025 | 5.42 | 5.46 | 5.39 | 5.39 | 234,791 | 5.34 |
| 3/25/2025 | 5.46 | 5.47 | 5.42 | 5.47 | 177,917 | 5.42 |
| 3/24/2025 | 5.47 | 5.49 | 5.43 | 5.45 | 163,360 | 5.39 |
| 3/21/2025 | 5.49 | 5.50 | 5.46 | 5.47 | 121,112 | 5.42 |
| 3/20/2025 | 5.56 | 5.57 | 5.49 | 5.49 | 145,873 | 5.44 |
| 3/19/2025 | 5.51 | 5.59 | 5.50 | 5.57 | 251,643 | 5.52 |
| 3/18/2025 | 5.49 | 5.52 | 5.48 | 5.51 | 117,048 | 5.46 |
| 3/17/2025 | 5.47 | 5.51 | 5.47 | 5.50 | 326,596 | 5.45 |
| 3/14/2025 | 5.49 | 5.51 | 5.48 | 5.49 | 126,432 | 5.39 |
| 3/13/2025 | 5.49 | 5.50 | 5.46 | 5.49 | 171,922 | 5.39 |
| 3/12/2025 | 5.48 | 5.49 | 5.46 | 5.49 | 96,220 | 5.39 |
| 3/11/2025 | 5.45 | 5.49 | 5.42 | 5.45 | 188,839 | 5.35 |
| 3/10/2025 | 5.44 | 5.46 | 5.42 | 5.44 | 272,450 | 5.34 |
| 3/07/2025 | 5.45 | 5.46 | 5.42 | 5.44 | 90,274 | 5.34 |
| 3/06/2025 | 5.42 | 5.45 | 5.42 | 5.44 | 87,817 | 5.34 |
| 3/05/2025 | 5.40 | 5.44 | 5.40 | 5.44 | 218,150 | 5.34 |
| 3/04/2025 | 5.39 | 5.42 | 5.35 | 5.36 | 140,996 | 5.26 |
| 3/03/2025 | 5.37 | 5.40 | 5.37 | 5.37 | 163,652 | 5.27 |
| 2/28/2025 | 5.38 | 5.42 | 5.33 | 5.36 | 162,909 | 5.26 |
| 2/27/2025 | 5.41 | 5.42 | 5.32 | 5.36 | 241,869 | 5.26 |
| 2/26/2025 | 5.39 | 5.42 | 5.38 | 5.42 | 192,970 | 5.32 |
| 2/25/2025 | 5.44 | 5.45 | 5.34 | 5.39 | 253,039 | 5.29 |
| 2/24/2025 | 5.44 | 5.45 | 5.39 | 5.43 | 107,756 | 5.33 |
| 2/21/2025 | 5.47 | 5.47 | 5.41 | 5.43 | 50,380 | 5.33 |
| 2/20/2025 | 5.46 | 5.46 | 5.41 | 5.45 | 132,502 | 5.35 |
| 2/19/2025 | 5.38 | 5.46 | 5.36 | 5.43 | 351,091 | 5.33 |
| 2/18/2025 | 5.38 | 5.41 | 5.36 | 5.39 | 160,354 | 5.29 |
| 2/14/2025 | 5.39 | 5.42 | 5.36 | 5.42 | 246,238 | 5.28 |
| 2/13/2025 | 5.35 | 5.38 | 5.32 | 5.36 | 151,537 | 5.22 |
| 2/12/2025 | 5.34 | 5.35 | 5.30 | 5.33 | 233,988 | 5.19 |
| 2/11/2025 | 5.36 | 5.38 | 5.34 | 5.36 | 129,798 | 5.22 |
| 2/10/2025 | 5.43 | 5.43 | 5.35 | 5.37 | 181,718 | 5.23 |
| 2/07/2025 | 5.44 | 5.45 | 5.37 | 5.42 | 248,270 | 5.28 |
| 2/06/2025 | 5.43 | 5.45 | 5.40 | 5.43 | 165,291 | 5.28 |
| 2/05/2025 | 5.41 | 5.47 | 5.41 | 5.44 | 147,733 | 5.29 |
| 2/04/2025 | 5.45 | 5.45 | 5.39 | 5.41 | 139,704 | 5.27 |
| 2/03/2025 | 5.40 | 5.53 | 5.36 | 5.41 | 194,841 | 5.27 |