Templeton Emerging Markets Income Fund Inc. (TEI)
6.4600
-0.0300 (-0.46%)
NYSE · Last Trade: Nov 2nd, 1:39 AM EDT
Historical Prices For Templeton Emerging Markets Income Fund Inc. (TEI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 6.48 | 6.50 | 6.46 | 6.46 | 175,440 | 6.46 |
| 10/30/2025 | 6.47 | 6.50 | 6.45 | 6.49 | 221,720 | 6.49 |
| 10/29/2025 | 6.50 | 6.50 | 6.46 | 6.49 | 232,823 | 6.49 |
| 10/28/2025 | 6.44 | 6.49 | 6.41 | 6.49 | 341,855 | 6.49 |
| 10/27/2025 | 6.34 | 6.43 | 6.33 | 6.41 | 194,574 | 6.41 |
| 10/24/2025 | 6.24 | 6.31 | 6.23 | 6.29 | 276,911 | 6.29 |
| 10/23/2025 | 6.25 | 6.27 | 6.20 | 6.22 | 110,090 | 6.22 |
| 10/22/2025 | 6.23 | 6.25 | 6.18 | 6.23 | 135,755 | 6.23 |
| 10/21/2025 | 6.17 | 6.24 | 6.17 | 6.23 | 151,343 | 6.23 |
| 10/20/2025 | 6.17 | 6.22 | 6.15 | 6.19 | 201,348 | 6.19 |
| 10/17/2025 | 6.19 | 6.20 | 6.10 | 6.18 | 200,957 | 6.18 |
| 10/16/2025 | 6.25 | 6.28 | 6.19 | 6.24 | 313,871 | 6.19 |
| 10/15/2025 | 6.22 | 6.27 | 6.21 | 6.24 | 186,155 | 6.19 |
| 10/14/2025 | 6.22 | 6.24 | 6.20 | 6.21 | 100,314 | 6.16 |
| 10/13/2025 | 6.30 | 6.31 | 6.21 | 6.23 | 189,766 | 6.18 |
| 10/10/2025 | 6.34 | 6.35 | 6.23 | 6.25 | 221,832 | 6.20 |
| 10/09/2025 | 6.30 | 6.42 | 6.26 | 6.33 | 274,875 | 6.28 |
| 10/08/2025 | 6.26 | 6.31 | 6.24 | 6.29 | 269,720 | 6.24 |
| 10/07/2025 | 6.23 | 6.28 | 6.22 | 6.24 | 340,365 | 6.19 |
| 10/06/2025 | 6.20 | 6.21 | 6.16 | 6.20 | 228,964 | 6.15 |
| 10/03/2025 | 6.19 | 6.24 | 6.16 | 6.16 | 225,318 | 6.11 |
| 10/02/2025 | 6.25 | 6.25 | 6.18 | 6.22 | 288,029 | 6.17 |
| 10/01/2025 | 6.22 | 6.26 | 6.21 | 6.23 | 212,138 | 6.18 |
| 9/30/2025 | 6.24 | 6.24 | 6.18 | 6.20 | 385,243 | 6.15 |
| 9/29/2025 | 6.10 | 6.19 | 6.10 | 6.19 | 256,530 | 6.14 |
| 9/26/2025 | 6.13 | 6.18 | 6.09 | 6.09 | 328,467 | 6.04 |
| 9/25/2025 | 6.20 | 6.23 | 6.12 | 6.13 | 439,318 | 6.08 |
| 9/24/2025 | 6.30 | 6.33 | 6.19 | 6.24 | 242,767 | 6.19 |
| 9/23/2025 | 6.35 | 6.39 | 6.25 | 6.26 | 201,551 | 6.21 |
| 9/22/2025 | 6.42 | 6.42 | 6.31 | 6.34 | 187,101 | 6.29 |
| 9/19/2025 | 6.39 | 6.40 | 6.35 | 6.40 | 192,275 | 6.35 |
| 9/18/2025 | 6.42 | 6.43 | 6.35 | 6.36 | 239,182 | 6.31 |
| 9/17/2025 | 6.51 | 6.53 | 6.40 | 6.44 | 428,037 | 6.34 |
| 9/16/2025 | 6.34 | 6.50 | 6.31 | 6.49 | 407,027 | 6.39 |
| 9/15/2025 | 6.27 | 6.32 | 6.24 | 6.32 | 207,108 | 6.22 |
| 9/12/2025 | 6.27 | 6.27 | 6.20 | 6.23 | 243,562 | 6.14 |
| 9/11/2025 | 6.31 | 6.32 | 6.12 | 6.18 | 651,405 | 6.09 |
| 9/10/2025 | 6.30 | 6.32 | 6.27 | 6.28 | 132,624 | 6.19 |
| 9/09/2025 | 6.27 | 6.29 | 6.24 | 6.29 | 155,323 | 6.20 |
| 9/08/2025 | 6.23 | 6.27 | 6.21 | 6.25 | 182,618 | 6.16 |
| 9/05/2025 | 6.19 | 6.22 | 6.17 | 6.22 | 204,904 | 6.13 |
| 9/04/2025 | 6.13 | 6.19 | 6.10 | 6.16 | 123,286 | 6.07 |
| 9/03/2025 | 6.09 | 6.19 | 6.09 | 6.14 | 138,529 | 6.05 |
| 9/02/2025 | 6.14 | 6.14 | 6.07 | 6.10 | 148,352 | 6.01 |
| 8/29/2025 | 6.17 | 6.18 | 6.10 | 6.16 | 146,527 | 6.07 |
| 8/28/2025 | 6.14 | 6.17 | 6.11 | 6.15 | 186,485 | 6.06 |
| 8/27/2025 | 6.14 | 6.15 | 6.11 | 6.14 | 174,866 | 6.05 |
| 8/26/2025 | 6.09 | 6.15 | 6.06 | 6.15 | 164,743 | 6.06 |
| 8/25/2025 | 6.05 | 6.07 | 6.03 | 6.07 | 130,493 | 5.98 |
| 8/22/2025 | 5.99 | 6.07 | 5.96 | 6.03 | 141,085 | 5.94 |
| 8/21/2025 | 5.97 | 6.01 | 5.95 | 5.98 | 246,073 | 5.89 |
| 8/20/2025 | 6.06 | 6.07 | 5.98 | 5.98 | 204,554 | 5.89 |
| 8/19/2025 | 6.04 | 6.07 | 6.03 | 6.05 | 162,071 | 5.96 |
| 8/18/2025 | 6.04 | 6.08 | 6.02 | 6.04 | 183,488 | 5.95 |
| 8/15/2025 | 6.07 | 6.10 | 6.06 | 6.07 | 214,034 | 5.93 |
| 8/14/2025 | 6.10 | 6.10 | 6.04 | 6.05 | 150,801 | 5.91 |
| 8/13/2025 | 6.09 | 6.13 | 6.08 | 6.10 | 198,928 | 5.96 |
| 8/12/2025 | 6.06 | 6.09 | 6.04 | 6.07 | 214,801 | 5.93 |
| 8/11/2025 | 6.09 | 6.10 | 6.02 | 6.07 | 176,594 | 5.93 |
| 8/08/2025 | 6.06 | 6.07 | 6.03 | 6.06 | 114,153 | 5.92 |
| 8/07/2025 | 6.01 | 6.07 | 6.01 | 6.06 | 142,428 | 5.92 |
| 8/06/2025 | 5.98 | 6.02 | 5.97 | 5.98 | 223,208 | 5.84 |
| 8/05/2025 | 5.99 | 6.02 | 5.95 | 5.99 | 93,913 | 5.85 |
| 8/04/2025 | 5.94 | 5.99 | 5.93 | 5.99 | 165,390 | 5.85 |