Templeton Emerging Markets Income Fund (TEI)
NYSE: TEI · Real-Time Price · USD
5.94
+0.02 (0.34%)
Jun 27, 2025, 4:00 PM - Market closed
TEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.93 | 5.94 | 5.84 | 5.94 | 5.94 | 0.34% | 176,609 |
| Jun 26, 2025 | 5.85 | 5.92 | 5.85 | 5.92 | 5.92 | 1.37% | 143,221 |
| Jun 25, 2025 | 5.83 | 5.87 | 5.81 | 5.84 | 5.84 | 0.34% | 121,502 |
| Jun 24, 2025 | 5.82 | 5.85 | 5.80 | 5.82 | 5.82 | 0.34% | 110,697 |
| Jun 23, 2025 | 5.83 | 5.84 | 5.78 | 5.80 | 5.80 | -1.02% | 70,062 |
| Jun 20, 2025 | 5.81 | 5.86 | 5.79 | 5.86 | 5.86 | 1.03% | 122,974 |
| Jun 18, 2025 | 5.78 | 5.81 | 5.77 | 5.80 | 5.80 | 0.17% | 134,930 |
| Jun 17, 2025 | 5.81 | 5.83 | 5.72 | 5.79 | 5.79 | -0.86% | 208,130 |
| Jun 16, 2025 | 5.84 | 5.85 | 5.82 | 5.84 | 5.84 | - | 191,495 |
| Jun 13, 2025 | 5.85 | 5.90 | 5.82 | 5.84 | 5.79 | -0.68% | 68,512 |
| Jun 12, 2025 | 5.85 | 5.88 | 5.81 | 5.88 | 5.83 | 0.86% | 121,551 |
| Jun 11, 2025 | 5.84 | 5.86 | 5.79 | 5.83 | 5.78 | - | 133,063 |
| Jun 10, 2025 | 5.80 | 5.88 | 5.73 | 5.83 | 5.78 | 0.69% | 295,867 |
| Jun 9, 2025 | 5.75 | 5.79 | 5.74 | 5.79 | 5.74 | 0.70% | 111,047 |
| Jun 6, 2025 | 5.76 | 5.77 | 5.71 | 5.75 | 5.70 | 0.35% | 111,376 |
| Jun 5, 2025 | 5.74 | 5.76 | 5.72 | 5.73 | 5.68 | 0.35% | 228,072 |
| Jun 4, 2025 | 5.68 | 5.71 | 5.66 | 5.71 | 5.66 | 0.35% | 124,265 |
| Jun 3, 2025 | 5.66 | 5.69 | 5.64 | 5.69 | 5.64 | 0.78% | 100,371 |
| Jun 2, 2025 | 5.64 | 5.65 | 5.59 | 5.65 | 5.60 | 0.11% | 171,845 |
| May 30, 2025 | 5.65 | 5.65 | 5.58 | 5.64 | 5.59 | 0.18% | 119,298 |
| May 29, 2025 | 5.63 | 5.63 | 5.59 | 5.63 | 5.59 | 0.72% | 107,094 |
| May 28, 2025 | 5.65 | 5.65 | 5.56 | 5.59 | 5.55 | -0.89% | 147,176 |
| May 27, 2025 | 5.59 | 5.66 | 5.56 | 5.64 | 5.59 | 1.44% | 286,044 |
| May 23, 2025 | 5.50 | 5.57 | 5.48 | 5.56 | 5.52 | 1.09% | 123,663 |
| May 22, 2025 | 5.53 | 5.58 | 5.49 | 5.50 | 5.46 | - | 138,385 |
| May 21, 2025 | 5.51 | 5.56 | 5.50 | 5.50 | 5.46 | -0.36% | 126,527 |
| May 20, 2025 | 5.54 | 5.56 | 5.48 | 5.52 | 5.48 | - | 103,493 |
| May 19, 2025 | 5.52 | 5.56 | 5.44 | 5.52 | 5.48 | -1.08% | 216,299 |
| May 16, 2025 | 5.58 | 5.58 | 5.52 | 5.58 | 5.49 | 0.18% | 198,927 |
| May 15, 2025 | 5.58 | 5.58 | 5.53 | 5.57 | 5.48 | 0.91% | 197,393 |
| May 14, 2025 | 5.51 | 5.56 | 5.51 | 5.52 | 5.43 | 0.36% | 153,114 |
| May 13, 2025 | 5.45 | 5.52 | 5.44 | 5.50 | 5.41 | 1.29% | 154,378 |
| May 12, 2025 | 5.43 | 5.44 | 5.39 | 5.43 | 5.34 | 0.56% | 163,202 |
| May 9, 2025 | 5.39 | 5.40 | 5.36 | 5.40 | 5.31 | 1.12% | 108,185 |
| May 8, 2025 | 5.41 | 5.44 | 5.31 | 5.34 | 5.25 | -0.74% | 748,041 |
| May 7, 2025 | 5.38 | 5.42 | 5.38 | 5.38 | 5.29 | - | 202,035 |
| May 6, 2025 | 5.39 | 5.44 | 5.34 | 5.38 | 5.29 | -0.55% | 108,122 |
| May 5, 2025 | 5.37 | 5.44 | 5.37 | 5.41 | 5.32 | -0.73% | 138,710 |
| May 2, 2025 | 5.43 | 5.47 | 5.40 | 5.45 | 5.36 | 0.18% | 106,829 |
| May 1, 2025 | 5.42 | 5.45 | 5.39 | 5.44 | 5.35 | 0.37% | 120,989 |
| Apr 30, 2025 | 5.42 | 5.42 | 5.36 | 5.42 | 5.33 | -0.37% | 173,903 |
| Apr 29, 2025 | 5.38 | 5.44 | 5.35 | 5.44 | 5.35 | 1.12% | 153,778 |
| Apr 28, 2025 | 5.38 | 5.43 | 5.34 | 5.38 | 5.29 | - | 89,929 |
| Apr 25, 2025 | 5.34 | 5.43 | 5.31 | 5.38 | 5.29 | 0.75% | 110,747 |
| Apr 24, 2025 | 5.37 | 5.38 | 5.30 | 5.34 | 5.25 | -0.56% | 197,872 |
| Apr 23, 2025 | 5.26 | 5.40 | 5.23 | 5.37 | 5.28 | 2.68% | 239,750 |
| Apr 22, 2025 | 5.17 | 5.24 | 5.15 | 5.23 | 5.14 | 1.75% | 186,197 |
| Apr 21, 2025 | 5.09 | 5.20 | 5.08 | 5.14 | 5.06 | 0.19% | 216,771 |
| Apr 17, 2025 | 5.13 | 5.19 | 5.10 | 5.13 | 5.05 | 0.20% | 123,124 |
| Apr 16, 2025 | 5.18 | 5.19 | 5.12 | 5.12 | 4.99 | -1.35% | 207,300 |