TEMD
Templeton Emerging Markets Debt ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)219
After-hoursOct 2, 2026 4:10:30 PM EDT
23.74USD0.000%(0.00)
TEMD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.83 | 23.83 | 23.73 | 23.73 | -0.357% | 220 | 0.000% |
| 2026-10-01 | 23.82 | 23.82 | 23.82 | 23.82 | -0.833% | 17 | -0.357% |
| 2026-09-30 | 24.02 | 24.02 | 24.02 | 24.02 | -0.332% | 21 | -1.187% |
| 2026-09-29 | 24.10 | 24.10 | 24.10 | 24.10 | -0.578% | 23 | -1.515% |
| 2026-09-28 | 24.27 | 24.27 | 24.24 | 24.24 | -0.714% | 224 | -2.083% |
| 2026-09-25 | 24.41 | 24.41 | 24.41 | 24.41 | -0.268% | 24 | -2.782% |
| 2026-09-24 | 24.48 | 24.48 | 24.48 | 24.48 | -0.609% | 20 | -3.043% |
| 2026-09-23 | 24.63 | 24.63 | 24.63 | 24.63 | -0.959% | 102 | -3.634% |
| 2026-09-22 | 24.87 | 24.87 | 24.87 | 24.87 | +0.661% | 15 | -4.558% |
| 2026-09-21 | 24.70 | 24.70 | 24.70 | 24.70 | +0.223% | 30 | -3.926% |
| 2026-09-18 | 24.65 | 24.65 | 24.65 | 24.65 | -0.081% | 16 | -3.712% |
| 2026-09-17 | 24.67 | 24.67 | 24.67 | 24.67 | +0.571% | 39 | -3.790% |
| 2026-09-16 | 24.53 | 24.53 | 24.53 | 24.53 | +0.184% | 27 | -3.241% |
| 2026-09-15 | 24.48 | 24.48 | 24.48 | 24.48 | -0.609% | 21 | -3.063% |
| 2026-09-14 | 24.64 | 24.64 | 24.64 | 24.64 | -0.283% | 24 | -3.653% |
| 2026-09-11 | 24.70 | 24.70 | 24.70 | 24.70 | +0.223% | 57 | -3.926% |
| 2026-09-10 | 24.65 | 24.65 | 24.65 | 24.65 | -0.625% | 58 | -3.712% |
| 2026-09-09 | 24.80 | 24.80 | 24.80 | 24.80 | -0.261% | 181 | -4.314% |
| 2026-09-08 | 24.87 | 24.87 | 24.87 | 24.87 | -0.120% | 18 | -4.564% |
| 2026-09-04 | 24.90 | 24.90 | 24.90 | 24.90 | +0.080% | 15 | -4.679% |
| 2026-09-03 | 24.88 | 24.88 | 24.88 | 24.88 | +0.444% | 20 | -4.602% |
| 2026-09-02 | 24.77 | 24.77 | 24.77 | 24.77 | +0.243% | 115 | -4.178% |
| 2026-09-01 | 24.71 | 24.71 | 24.71 | 24.71 | -0.040% | 15 | -3.946% |
| 2026-08-31 | 24.72 | 24.72 | 24.72 | 24.72 | -0.020% | 15 | -3.985% |
| 2026-08-28 | 24.73 | 24.73 | 24.73 | 24.73 | -0.607% | 18 | -4.004% |
| 2026-08-27 | 24.88 | 24.88 | 24.88 | 24.88 | +0.024% | 15 | -4.587% |
| 2026-08-26 | 24.87 | 24.87 | 24.87 | 24.87 | +0.020% | 17 | -4.564% |
| 2026-08-25 | 24.82 | 24.86 | 24.82 | 24.86 | +0.303% | 115 | -4.545% |
| 2026-08-24 | 24.79 | 24.79 | 24.79 | 24.79 | +0.243% | 15 | -4.256% |
| 2026-08-21 | 24.73 | 24.73 | 24.73 | 24.73 | +0.101% | 26 | -4.023% |
| 2026-08-20 | 24.70 | 24.70 | 24.70 | 24.70 | -0.503% | 15 | -3.926% |
| 2026-08-19 | 24.83 | 24.83 | 24.83 | 24.83 | +0.649% | 42 | -4.410% |
| 2026-08-18 | 24.70 | 24.70 | 24.66 | 24.67 | -0.424% | 660 | -3.790% |
| 2026-08-17 | 24.77 | 24.77 | 24.77 | 24.77 | -0.141% | 98 | -4.198% |
| 2026-08-14 | 24.81 | 24.81 | 24.81 | 24.81 | -0.201% | 245 | -4.333% |
| 2026-08-13 | 24.86 | 24.86 | 24.86 | 24.86 | +0.465% | 63 | -4.525% |
| 2026-08-12 | 24.75 | 24.75 | 24.75 | 24.75 | +0.020% | 18 | -4.082% |
| 2026-08-11 | 24.74 | 24.74 | 24.74 | 24.74 | -0.153% | 16 | -4.062% |
| 2026-08-10 | 24.78 | 24.78 | 24.78 | 24.78 | -0.290% | 34 | -4.209% |
| 2026-08-07 | 24.85 | 24.85 | 24.85 | 24.85 | +0.343% | 16 | -4.487% |
| 2026-08-06 | 24.77 | 24.77 | 24.77 | 24.77 | -0.238% | 20 | -4.159% |
| 2026-08-05 | 24.82 | 24.82 | 24.82 | 24.82 | +0.258% | 30 | -4.387% |
| 2026-08-04 | 24.76 | 24.76 | 24.76 | 24.76 | +0.243% | 12 | -4.140% |
| 2026-08-03 | 24.70 | 24.70 | 24.70 | 24.70 | -0.202% | 14 | -3.907% |
| 2026-07-31 | 24.75 | 24.75 | 24.75 | 24.75 | +0.202% | 15 | -4.101% |
| 2026-07-30 | 24.70 | 24.70 | 24.70 | 24.70 | +0.020% | 10 | -3.907% |
| 2026-07-29 | 24.70 | 24.70 | 24.70 | 24.70 | -0.464% | 13 | -3.887% |
| 2026-07-28 | 24.81 | 24.81 | 24.81 | 24.81 | +0.182% | 11 | -4.333% |
| 2026-07-27 | 24.77 | 24.77 | 24.77 | 24.77 | +0.223% | 25 | -4.159% |
| 2026-07-24 | 24.73 | 24.73 | 24.71 | 24.71 | +0.189% | 225 | -3.946% |
| 2026-07-23 | 24.66 | 24.66 | 24.66 | 24.66 | -0.329% | 11 | -3.765% |
| 2026-07-22 | 24.75 | 24.75 | 24.75 | 24.75 | -0.121% | 10 | -4.082% |
| 2026-07-21 | 24.81 | 24.81 | 24.77 | 24.77 | -0.362% | 509 | -4.198% |
| 2026-07-20 | 24.86 | 24.86 | 24.86 | 24.86 | +0.020% | 9 | -4.545% |
| 2026-07-17 | 24.86 | 24.86 | 24.86 | 24.86 | -0.162% | 10 | -4.525% |
| 2026-07-16 | 24.90 | 24.90 | 24.90 | 24.90 | -0.159% | 9 | -4.680% |
| 2026-07-15 | 24.94 | 24.94 | 24.94 | 24.94 | +0.020% | 86 | -4.832% |
| 2026-07-14 | 25.00 | 25.00 | 24.93 | 24.93 | -0.020% | 214 | -4.813% |
| 2026-07-13 | 24.94 | 24.94 | 24.94 | 24.94 | -0.476% | 22 | -4.832% |
| 2026-07-10 | 25.03 | 25.06 | 25.03 | 25.06 | -0.122% | 1,011 | -5.285% |
| 2026-07-09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.119% | 10 | -5.401% |
| 2026-07-08 | 25.14 | 25.16 | 25.12 | 25.12 | +0.040% | 518 | -5.514% |
| 2026-07-07 | 25.11 | 25.11 | 25.11 | 25.11 | -0.278% | 9 | -5.476% |
| 2026-07-06 | 25.18 | 25.18 | 25.18 | 25.18 | +0.259% | 18 | -5.739% |
| 2026-07-02 | 25.11 | 25.24 | 25.11 | 25.11 | +0.100% | 3,295 | -5.495% |
| 2026-07-01 | 25.09 | 25.09 | 25.09 | 25.09 | -0.655% | 0.800877 | -5.401% |
| 2026-06-30 | 25.26 | 25.26 | 25.26 | 25.26 | -0.137% | 28 | -6.020% |
| 2026-06-29 | 25.29 | 25.29 | 25.29 | 25.29 | +0.158% | 12 | -6.149% |
| 2026-06-26 | 25.25 | 25.25 | 25.25 | 25.25 | +0.079% | 2 | -6.000% |
| 2026-06-25 | 25.23 | 25.23 | 25.23 | 25.23 | +0.098% | 1 | -5.925% |
| 2026-06-24 | 25.21 | 25.21 | 25.21 | 25.21 | +0.140% | 307 | -5.833% |
| 2026-06-23 | 25.17 | 25.17 | 25.17 | 25.17 | 0.000% | 1 | -5.701% |
| 2026-06-22 | 25.17 | 25.17 | 25.17 | 25.17 | -0.297% | 7 | -5.701% |
| 2026-06-18 | 25.25 | 25.25 | 25.25 | 25.25 | +0.478% | 6 | -5.981% |
| 2026-06-17 | 25.27 | 25.27 | 25.13 | 25.13 | -0.751% | 833 | -5.532% |
| 2026-06-16 | 25.32 | 25.32 | 25.32 | 25.32 | +0.456% | 7 | -6.241% |
| 2026-06-15 | 25.20 | 25.20 | 25.20 | 25.20 | +0.679% | 1 | -5.813% |
| 2026-06-12 | 25.03 | 25.03 | 25.03 | 25.03 | +0.240% | 106 | -5.174% |
| 2026-06-11 | 24.94 | 24.97 | 24.94 | 24.97 | +0.828% | 101 | -4.946% |
| 2026-06-10 | 24.77 | 24.77 | 24.77 | 24.77 | -0.126% | 8 | -4.159% |
| 2026-06-09 | 24.80 | 24.80 | 24.80 | 24.80 | -0.116% | 6 | -4.280% |
| 2026-06-08 | 24.88 | 24.88 | 24.72 | 24.82 | -0.281% | 4,483 | -4.391% |
| 2026-06-05 | 24.98 | 24.98 | 24.89 | 24.89 | -0.380% | 197 | -4.660% |
| 2026-06-04 | 24.99 | 24.99 | 24.99 | 24.99 | +0.060% | 7 | -5.022% |
| 2026-06-03 | 25.00 | 25.01 | 24.98 | 24.98 | +0.060% | 378 | -4.965% |
| 2026-06-02 | 25.11 | 25.11 | 24.96 | 24.96 | +0.402% | 2,478 | -4.908% |
| 2026-06-01 | 24.86 | 24.86 | 24.86 | 24.86 | -0.857% | 11 | -4.525% |
| 2026-05-29 | 25.07 | 25.07 | 25.07 | 25.07 | +0.400% | 1 | -5.344% |
| 2026-05-28 | 24.98 | 24.98 | 24.98 | 24.98 | +0.100% | 7 | -4.965% |
| 2026-05-27 | 24.95 | 24.95 | 24.95 | 24.95 | +0.241% | 7 | -4.870% |
| 2026-05-26 | 24.89 | 24.89 | 24.89 | 24.89 | +0.728% | 3 | -4.640% |
| 2026-05-22 | 24.71 | 24.71 | 24.71 | 24.71 | +0.325% | 6 | -3.946% |
| 2026-05-21 | 24.63 | 24.63 | 24.63 | 24.63 | +0.183% | 9 | -3.634% |
| 2026-05-20 | 24.59 | 24.59 | 24.59 | 24.59 | +0.552% | 11 | -3.457% |
| 2026-05-19 | 24.45 | 24.45 | 24.45 | 24.45 | -0.610% | 6 | -2.924% |
| 2026-05-18 | 24.60 | 24.60 | 24.60 | 24.60 | -0.245% | 6 | -3.516% |
| 2026-05-15 | 24.66 | 24.66 | 24.66 | 24.66 | -0.571% | 23 | -3.753% |
| 2026-05-14 | 24.77 | 24.80 | 24.77 | 24.80 | -0.032% | 14,559 | -4.302% |
| 2026-05-13 | 24.84 | 24.84 | 24.81 | 24.81 | -0.161% | 107 | -4.333% |
| 2026-05-12 | 24.92 | 24.92 | 24.85 | 24.85 | -0.779% | 205 | -4.487% |
| 2026-05-11 | 25.05 | 25.05 | 25.05 | 25.05 | -0.219% | 1 | -5.231% |
| 2026-05-08 | 25.09 | 25.10 | 25.09 | 25.10 | +0.280% | 107 | -5.438% |
| 2026-05-07 | 25.09 | 25.09 | 25.03 | 25.03 | -0.080% | 518 | -5.174% |
| 2026-05-06 | 24.99 | 25.05 | 24.99 | 25.05 | +0.805% | 109 | -5.250% |
| 2026-05-05 | 24.85 | 24.85 | 24.85 | 24.85 | +0.081% | 61 | -4.487% |
| 2026-05-04 | 24.83 | 24.83 | 24.83 | 24.83 | -0.321% | 8 | -4.410% |
| 2026-05-01 | 24.91 | 24.91 | 24.91 | 24.91 | -0.524% | 7 | -4.717% |
| 2026-04-30 | 25.04 | 25.04 | 25.04 | 25.04 | +0.245% | 8 | -5.216% |
| 2026-04-29 | 24.98 | 24.98 | 24.98 | 24.98 | -0.319% | 11 | -4.984% |
| 2026-04-28 | 25.06 | 25.06 | 25.06 | 25.06 | -0.199% | 7 | -5.287% |
| 2026-04-27 | 25.11 | 25.11 | 25.11 | 25.11 | -0.337% | 6 | -5.476% |
| 2026-04-24 | 25.20 | 25.20 | 25.20 | 25.20 | +0.177% | 6 | -5.795% |
| 2026-04-23 | 25.15 | 25.15 | 25.15 | 25.15 | -0.493% | 6 | -5.628% |
| 2026-04-22 | 25.27 | 25.27 | 25.27 | 25.27 | +0.218% | 6 | -6.093% |
| 2026-04-21 | 25.22 | 25.22 | 25.22 | 25.22 | -0.434% | 52 | -5.888% |
| 2026-04-20 | 25.37 | 25.37 | 25.33 | 25.33 | -0.020% | 109 | -6.297% |
| 2026-04-17 | 25.34 | 25.34 | 25.34 | 25.34 | +0.776% | 290 | -6.315% |
| 2026-04-16 | 25.23 | 25.23 | 25.14 | 25.14 | -0.396% | 268 | -5.589% |
| 2026-04-15 | 25.26 | 25.26 | 25.24 | 25.24 | -0.119% | 164 | -5.963% |
| 2026-04-14 | 25.23 | 25.29 | 25.22 | 25.27 | +0.318% | 36,389 | -6.074% |
| 2026-04-13 | 25.10 | 25.19 | 25.10 | 25.19 | +0.539% | 111 | -5.776% |
| 2026-04-10 | 25.08 | 25.08 | 25.05 | 25.05 | +0.100% | 127 | -5.268% |
| 2026-04-09 | 24.97 | 25.03 | 24.97 | 25.03 | +0.603% | 124 | -5.174% |
| 2026-04-08 | 24.98 | 24.98 | 24.88 | 24.88 | +0.920% | 1,430 | -4.602% |
| 2026-04-07 | 24.60 | 24.65 | 24.60 | 24.65 | +0.155% | 207 | -3.724% |
| 2026-04-06 | 24.63 | 24.63 | 24.60 | 24.61 | +0.081% | 208 | -3.575% |
| 2026-04-02 | 24.53 | 24.60 | 24.53 | 24.59 | +0.189% | 429 | -3.497% |
| 2026-04-01 | 24.58 | 24.58 | 24.55 | 24.55 | -0.337% | 706 | -3.314% |
| 2026-03-31 | 24.57 | 24.63 | 24.57 | 24.63 | +0.701% | 114 | -3.639% |
| 2026-03-30 | 24.52 | 24.52 | 24.46 | 24.46 | -0.087% | 211 | -2.964% |
| 2026-03-27 | 24.51 | 24.51 | 24.48 | 24.48 | -0.523% | 168 | -3.049% |
| 2026-03-26 | 24.71 | 24.74 | 24.60 | 24.61 | -0.546% | 10,904 | -3.555% |
| 2026-03-25 | 24.77 | 24.77 | 24.73 | 24.75 | +0.712% | 336 | -4.082% |
| 2026-03-24 | 24.59 | 24.59 | 24.57 | 24.57 | -0.265% | 2,522 | -3.398% |
| 2026-03-23 | 24.58 | 24.64 | 24.58 | 24.64 | +0.512% | 105 | -3.655% |
| 2026-03-20 | 24.70 | 24.70 | 24.51 | 24.51 | -1.309% | 253 | -3.161% |
| 2026-03-19 | 24.84 | 24.84 | 24.84 | 24.84 | +0.141% | 0 | -4.429% |
| 2026-03-18 | 24.91 | 24.91 | 24.80 | 24.80 | -0.521% | 306 | -4.294% |
| 2026-03-17 | 24.95 | 24.95 | 24.93 | 24.93 | +0.282% | 104 | -4.793% |
| 2026-03-16 | 24.88 | 24.88 | 24.86 | 24.86 | +0.404% | 129 | -4.525% |
| 2026-03-13 | 24.92 | 24.92 | 24.76 | 24.76 | -0.537% | 157 | -4.140% |
| 2026-03-12 | 24.96 | 24.96 | 24.89 | 24.89 | -0.763% | 210 | -4.655% |
| 2026-03-11 | 25.10 | 25.13 | 25.06 | 25.09 | +0.120% | 45,770 | -5.382% |
| 2026-03-10 | 25.11 | 25.16 | 25.05 | 25.05 | -0.080% | 48,890 | -5.268% |
| 2026-03-09 | 25.07 | 25.07 | 25.07 | 25.07 | -0.119% | 40 | -5.344% |
| 2026-03-06 | 25.11 | 25.11 | 25.11 | 25.11 | -0.515% | 139 | -5.457% |
| 2026-03-05 | 25.23 | 25.23 | 25.23 | 25.23 | -0.217% | 208 | -5.944% |
| 2026-03-04 | 25.29 | 25.29 | 25.29 | 25.29 | -0.099% | 27 | -6.149% |
| 2026-03-03 | 25.22 | 25.32 | 25.22 | 25.32 | -0.445% | 278 | -6.241% |
| 2026-03-02 | 25.45 | 25.45 | 25.42 | 25.43 | -1.000% | 407 | -6.658% |
| 2026-02-27 | 25.72 | 25.72 | 25.68 | 25.68 | +0.078% | 505 | -7.592% |
| 2026-02-26 | 25.66 | 25.66 | 25.66 | 25.66 | -0.117% | 16 | -7.520% |
| 2026-02-25 | 25.70 | 25.70 | 25.70 | 25.70 | +0.156% | 56 | -7.628% |
| 2026-02-24 | 25.66 | 25.66 | 25.66 | 25.66 | 0.000% | 18 | -7.484% |
| 2026-02-23 | 25.71 | 25.71 | 25.66 | 25.66 | +0.098% | 296 | -7.484% |
| 2026-02-20 | 25.63 | 25.63 | 25.63 | 25.63 | -0.020% | 316 | -7.394% |
| 2026-02-19 | 25.64 | 25.64 | 25.64 | 25.64 | -0.057% | 23 | -7.412% |
| 2026-02-18 | 25.65 | 25.65 | 25.65 | 25.65 | +0.076% | 12 | -7.464% |
| 2026-02-17 | 25.63 | 25.63 | 25.63 | 25.63 | +0.059% | 6 | -7.394% |
| 2026-02-13 | 25.61 | 25.61 | 25.61 | 25.61 | +0.156% | 21 | -7.339% |
| 2026-02-12 | 25.57 | 25.57 | 25.57 | 25.57 | +0.235% | 58 | -7.195% |
| 2026-02-11 | 25.55 | 25.57 | 25.51 | 25.52 | -0.020% | 400,967 | -6.976% |
| 2026-02-10 | 25.52 | 25.52 | 25.52 | 25.52 | +0.039% | 22 | -6.995% |
| 2026-02-09 | 25.51 | 25.51 | 25.51 | 25.51 | +0.255% | 7 | -6.958% |
| 2026-02-06 | 25.45 | 25.45 | 25.45 | 25.45 | +0.157% | 10 | -6.720% |
| 2026-02-05 | 25.41 | 25.41 | 25.41 | 25.41 | +0.197% | 11 | -6.574% |
| 2026-02-04 | 25.36 | 25.36 | 25.36 | 25.36 | +0.079% | 23 | -6.389% |
| 2026-02-03 | 25.34 | 25.34 | 25.34 | 25.34 | +0.297% | 0 | -6.315% |
| 2026-02-02 | 25.26 | 25.26 | 25.26 | 25.26 | -0.157% | 5 | -6.037% |
| 2026-01-30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.198% | 5 | -6.185% |
| 2026-01-29 | 25.35 | 25.35 | 25.35 | 25.35 | +0.138% | 131 | -6.371% |
| 2026-01-28 | 25.32 | 25.32 | 25.32 | 25.32 | +0.054% | 30 | -6.241% |
| 2026-01-27 | 25.30 | 25.30 | 25.30 | 25.30 | +0.064% | 14 | -6.191% |
| 2026-01-26 | 25.30 | 25.30 | 25.29 | 25.29 | -0.119% | 142 | -6.130% |
| 2026-01-23 | 25.32 | 25.32 | 25.32 | 25.32 | -0.020% | 72 | -6.241% |
| 2026-01-22 | 25.25 | 25.32 | 25.25 | 25.32 | 0.000% | 751 | -6.260% |