Franklin Templeton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 20.010 | 20.710 | 19.990 | 20.680 | 18.284 | 8,884,800 |
| 2024-08-21 | 22.650 | 22.650 | 19.610 | 19.780 | 17.488 | 24,063,000 |
| 2024-08-20 | 22.650 | 22.800 | 22.560 | 22.620 | 19.999 | 3,516,900 |
| 2024-08-19 | 22.790 | 22.840 | 22.590 | 22.730 | 20.096 | 2,336,700 |
| 2024-08-16 | 22.390 | 22.760 | 22.380 | 22.760 | 20.123 | 3,197,700 |
| 2024-08-15 | 22.310 | 22.560 | 22.290 | 22.430 | 19.831 | 2,391,900 |
| 2024-08-14 | 22.000 | 22.080 | 21.820 | 22.020 | 19.469 | 2,210,900 |
| 2024-08-13 | 21.870 | 21.960 | 21.650 | 21.870 | 19.336 | 2,680,800 |
| 2024-08-12 | 22.200 | 22.230 | 21.460 | 21.510 | 19.018 | 2,425,300 |
| 2024-08-09 | 21.940 | 22.190 | 21.740 | 22.160 | 19.592 | 2,979,500 |
| 2024-08-08 | 21.600 | 22.020 | 21.600 | 21.940 | 19.398 | 2,294,100 |
| 2024-08-07 | 22.150 | 22.260 | 21.410 | 21.440 | 18.956 | 4,072,300 |
| 2024-08-06 | 21.450 | 22.100 | 21.360 | 21.790 | 19.265 | 3,857,000 |
| 2024-08-05 | 21.220 | 21.580 | 20.920 | 21.460 | 18.973 | 6,351,700 |
| 2024-08-02 | 21.920 | 22.030 | 21.460 | 21.880 | 19.345 | 4,108,200 |
| 2024-08-01 | 22.980 | 23.150 | 22.220 | 22.240 | 19.663 | 4,566,300 |
| 2024-07-31 | 22.840 | 23.150 | 22.570 | 22.870 | 20.220 | 8,542,700 |
| 2024-07-30 | 22.710 | 22.920 | 22.490 | 22.810 | 20.167 | 4,568,300 |
| 2024-07-29 | 22.990 | 23.080 | 22.330 | 22.580 | 19.964 | 4,257,000 |
| 2024-07-26 | 24.000 | 24.100 | 22.970 | 23.080 | 20.406 | 6,473,100 |
| 2024-07-25 | 22.920 | 23.950 | 22.810 | 23.640 | 20.901 | 4,379,100 |
| 2024-07-24 | 23.290 | 23.390 | 22.840 | 22.880 | 20.229 | 3,350,600 |
| 2024-07-23 | 23.420 | 23.730 | 23.200 | 23.210 | 20.521 | 3,088,600 |
| 2024-07-22 | 23.540 | 23.610 | 23.120 | 23.540 | 20.812 | 5,083,300 |
| 2024-07-19 | 23.530 | 23.680 | 23.370 | 23.490 | 20.768 | 2,989,700 |
| 2024-07-18 | 23.640 | 24.370 | 23.570 | 23.600 | 20.865 | 2,748,700 |
| 2024-07-17 | 23.870 | 24.300 | 23.760 | 23.820 | 21.060 | 3,149,300 |
| 2024-07-16 | 23.270 | 24.010 | 23.220 | 23.970 | 21.193 | 2,641,900 |
| 2024-07-15 | 23.320 | 23.360 | 23.150 | 23.230 | 20.538 | 2,585,000 |
| 2024-07-12 | 23.300 | 23.360 | 23.000 | 23.200 | 20.512 | 3,330,600 |
| 2024-07-11 | 23.050 | 23.290 | 22.570 | 23.080 | 20.406 | 3,760,900 |
| 2024-07-10 | 22.130 | 22.490 | 22.060 | 22.450 | 19.849 | 3,162,600 |
| 2024-07-09 | 22.030 | 22.190 | 21.880 | 22.060 | 19.504 | 5,784,400 |
| 2024-07-08 | 22.170 | 22.300 | 22.040 | 22.140 | 19.575 | 3,207,100 |
| 2024-07-05 | 22.410 | 22.410 | 21.910 | 22.090 | 19.530 | 4,466,800 |
| 2024-07-03 | 22.370 | 22.660 | 22.220 | 22.440 | 19.840 | 1,828,100 |
| 2024-07-02 | 22.210 | 22.280 | 22.070 | 22.230 | 19.654 | 4,133,700 |
| 2024-07-01 | 22.380 | 22.520 | 22.080 | 22.130 | 19.566 | 3,763,300 |
| 2024-06-28 | 22.350 | 22.530 | 22.140 | 22.350 | 19.760 | 5,196,900 |
| 2024-06-27 | 22.690 | 22.750 | 22.500 | 22.530 | 19.645 | 2,804,400 |
| 2024-06-26 | 22.690 | 22.820 | 22.630 | 22.700 | 19.794 | 1,782,300 |
| 2024-06-25 | 23.070 | 23.110 | 22.730 | 22.850 | 19.924 | 2,056,600 |
| 2024-06-24 | 22.930 | 23.310 | 22.800 | 23.170 | 20.203 | 2,651,000 |
| 2024-06-21 | 22.600 | 22.920 | 22.410 | 22.830 | 19.907 | 6,392,900 |
| 2024-06-20 | 22.540 | 22.700 | 22.440 | 22.600 | 19.706 | 2,784,500 |
| 2024-06-18 | 22.160 | 22.430 | 22.100 | 22.400 | 19.532 | 3,730,300 |
| 2024-06-17 | 21.780 | 22.250 | 21.670 | 22.160 | 19.323 | 3,162,800 |
| 2024-06-14 | 21.750 | 21.840 | 21.570 | 21.830 | 19.035 | 3,330,800 |
| 2024-06-13 | 22.450 | 22.470 | 21.940 | 21.960 | 19.148 | 4,201,300 |
| 2024-06-12 | 23.110 | 23.510 | 22.450 | 22.580 | 19.689 | 5,667,900 |
| 2024-06-11 | 22.650 | 22.710 | 22.410 | 22.460 | 19.584 | 2,922,100 |
| 2024-06-10 | 22.760 | 22.960 | 22.710 | 22.850 | 19.924 | 2,361,400 |
| 2024-06-07 | 22.880 | 23.070 | 22.800 | 22.890 | 19.959 | 1,710,500 |
| 2024-06-06 | 23.290 | 23.490 | 23.130 | 23.220 | 20.247 | 3,394,200 |
| 2024-06-05 | 23.500 | 23.530 | 23.030 | 23.320 | 20.334 | 2,849,300 |
| 2024-06-04 | 23.230 | 23.670 | 23.230 | 23.450 | 20.448 | 3,780,800 |
| 2024-06-03 | 23.780 | 23.860 | 23.210 | 23.400 | 20.404 | 2,636,700 |
| 2024-05-31 | 23.110 | 23.630 | 23.100 | 23.600 | 20.578 | 5,772,600 |
| 2024-05-30 | 22.870 | 23.070 | 22.800 | 23.060 | 20.107 | 3,324,000 |
| 2024-05-29 | 22.750 | 22.800 | 22.630 | 22.740 | 19.828 | 3,415,500 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2013-07-26 | 3:1 |
| 1998-01-16 | 2:1 |
| 1997-01-15 | 3:2 |
| 1992-04-15 | 2:1 |
| 1990-01-16 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.3300 USD |
| 2026-06-29 | 0.3300 USD |
| 2026-03-31 | 0.3300 USD |
| 2025-12-30 | 0.3300 USD |
| 2025-09-30 | 0.3200 USD |
| 2025-06-27 | 0.3200 USD |
| 2025-03-31 | 0.3200 USD |
| 2024-12-30 | 0.3200 USD |
| 2024-09-30 | 0.3100 USD |
| 2024-06-28 | 0.3100 USD |
| 2024-03-27 | 0.3100 USD |
| 2024-01-02 | 0.3100 USD |
| 2023-09-28 | 0.3000 USD |
| 2023-06-29 | 0.3000 USD |
| 2023-03-30 | 0.3000 USD |
| 2022-12-29 | 0.3000 USD |
| 2022-09-29 | 0.2900 USD |
| 2022-06-29 | 0.2900 USD |
| 2022-03-30 | 0.2900 USD |
| 2021-12-30 | 0.2900 USD |
| 2021-09-29 | 0.2800 USD |
| 2021-06-29 | 0.2800 USD |
| 2021-03-30 | 0.2800 USD |
| 2020-12-30 | 0.2800 USD |
| 2020-09-29 | 0.2700 USD |
| 2020-07-14 | 0.2700 USD |
| 2020-03-30 | 0.2700 USD |
| 2019-12-30 | 0.2700 USD |
| 2019-09-27 | 0.2600 USD |
| 2019-06-27 | 0.2600 USD |
| 2019-03-28 | 0.2600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.