Franklin Templeton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 23.380 | 23.470 | 23.010 | 23.070 | 20.116 | 2,668,800 |
| 2024-05-24 | 23.300 | 23.360 | 23.150 | 23.330 | 20.343 | 2,491,000 |
| 2024-05-23 | 23.750 | 23.750 | 23.000 | 23.130 | 20.169 | 3,725,600 |
| 2024-05-22 | 23.730 | 24.010 | 23.650 | 23.760 | 20.718 | 2,978,900 |
| 2024-05-21 | 23.940 | 24.040 | 23.830 | 23.870 | 20.814 | 2,608,000 |
| 2024-05-20 | 24.210 | 24.290 | 23.870 | 23.940 | 20.875 | 3,197,700 |
| 2024-05-17 | 24.160 | 24.290 | 24.060 | 24.280 | 21.171 | 2,401,500 |
| 2024-05-16 | 24.410 | 24.550 | 24.150 | 24.160 | 21.067 | 3,156,000 |
| 2024-05-15 | 24.780 | 24.860 | 24.410 | 24.510 | 21.372 | 2,723,000 |
| 2024-05-14 | 24.120 | 24.480 | 24.120 | 24.420 | 21.293 | 2,928,700 |
| 2024-05-13 | 23.860 | 24.110 | 23.840 | 23.950 | 20.884 | 3,239,600 |
| 2024-05-10 | 24.140 | 24.180 | 23.640 | 23.740 | 20.700 | 3,856,700 |
| 2024-05-09 | 23.470 | 24.210 | 23.430 | 24.140 | 21.049 | 4,444,900 |
| 2024-05-08 | 23.100 | 23.490 | 23.030 | 23.480 | 20.474 | 5,095,800 |
| 2024-05-07 | 23.460 | 23.510 | 23.290 | 23.300 | 20.317 | 3,240,000 |
| 2024-05-06 | 23.590 | 23.690 | 23.320 | 23.420 | 20.421 | 5,717,900 |
| 2024-05-03 | 23.370 | 23.880 | 23.250 | 23.380 | 20.386 | 5,865,200 |
| 2024-05-02 | 23.000 | 23.090 | 22.810 | 22.970 | 20.029 | 4,712,800 |
| 2024-05-01 | 22.860 | 23.240 | 22.730 | 22.770 | 19.855 | 4,111,400 |
| 2024-04-30 | 22.990 | 23.220 | 22.830 | 22.840 | 19.916 | 8,588,800 |
| 2024-04-29 | 24.760 | 25.110 | 23.250 | 23.380 | 20.386 | 10,158,100 |
| 2024-04-26 | 25.140 | 25.300 | 24.890 | 24.990 | 21.790 | 7,536,000 |
| 2024-04-25 | 25.040 | 25.240 | 24.690 | 25.090 | 21.878 | 6,577,400 |
| 2024-04-24 | 25.120 | 25.470 | 24.980 | 25.350 | 22.104 | 7,187,000 |
| 2024-04-23 | 25.520 | 25.600 | 25.290 | 25.330 | 22.087 | 4,895,400 |
| 2024-04-22 | 25.370 | 25.690 | 25.200 | 25.580 | 22.305 | 4,328,600 |
| 2024-04-19 | 25.080 | 25.320 | 25.000 | 25.150 | 21.930 | 3,621,200 |
| 2024-04-18 | 24.940 | 25.170 | 24.760 | 25.020 | 21.817 | 4,018,900 |
| 2024-04-17 | 24.920 | 25.160 | 24.770 | 24.810 | 21.633 | 2,886,700 |
| 2024-04-16 | 24.780 | 24.920 | 24.400 | 24.710 | 21.546 | 5,064,200 |
| 2024-04-15 | 25.590 | 25.840 | 24.790 | 24.940 | 21.747 | 5,014,100 |
| 2024-04-12 | 26.040 | 26.160 | 25.260 | 25.410 | 22.157 | 4,734,000 |
| 2024-04-11 | 26.380 | 26.470 | 26.100 | 26.280 | 22.915 | 3,676,600 |
| 2024-04-10 | 26.850 | 27.060 | 26.150 | 26.300 | 22.933 | 3,512,500 |
| 2024-04-09 | 27.430 | 27.550 | 27.040 | 27.540 | 24.014 | 3,063,200 |
| 2024-04-08 | 27.290 | 27.500 | 27.140 | 27.260 | 23.770 | 2,527,500 |
| 2024-04-05 | 27.060 | 27.280 | 26.740 | 27.050 | 23.587 | 2,031,700 |
| 2024-04-04 | 27.880 | 28.080 | 27.120 | 27.200 | 23.717 | 2,553,500 |
| 2024-04-03 | 27.150 | 27.600 | 27.150 | 27.500 | 23.979 | 1,952,600 |
| 2024-04-02 | 27.400 | 27.430 | 27.100 | 27.280 | 23.787 | 1,717,800 |
| 2024-04-01 | 28.060 | 28.060 | 27.590 | 27.620 | 24.084 | 2,405,700 |
| 2024-03-28 | 27.690 | 28.150 | 27.640 | 28.110 | 24.511 | 3,102,100 |
| 2024-03-27 | 26.920 | 27.650 | 26.920 | 27.630 | 24.092 | 5,497,600 |
| 2024-03-26 | 27.500 | 27.570 | 27.020 | 27.030 | 23.299 | 2,813,200 |
| 2024-03-25 | 27.430 | 27.670 | 27.260 | 27.310 | 23.540 | 2,476,100 |
| 2024-03-22 | 27.890 | 27.970 | 27.330 | 27.370 | 23.592 | 2,300,200 |
| 2024-03-21 | 27.650 | 28.070 | 27.410 | 27.850 | 24.006 | 3,043,100 |
| 2024-03-20 | 26.890 | 27.570 | 26.850 | 27.350 | 23.575 | 3,863,600 |
| 2024-03-19 | 26.800 | 27.200 | 26.790 | 27.060 | 23.325 | 2,998,700 |
| 2024-03-18 | 26.900 | 26.980 | 26.550 | 26.860 | 23.152 | 2,888,600 |
| 2024-03-15 | 26.750 | 27.220 | 26.610 | 26.900 | 23.187 | 10,803,400 |
| 2024-03-14 | 27.720 | 27.760 | 26.880 | 27.040 | 23.307 | 3,773,500 |
| 2024-03-13 | 27.860 | 28.160 | 27.750 | 27.820 | 23.980 | 3,639,000 |
| 2024-03-12 | 28.410 | 28.610 | 27.600 | 27.850 | 24.006 | 3,634,400 |
| 2024-03-11 | 27.980 | 28.420 | 27.760 | 28.400 | 24.480 | 2,658,700 |
| 2024-03-08 | 28.120 | 28.420 | 28.040 | 28.050 | 24.178 | 2,438,400 |
| 2024-03-07 | 28.120 | 28.370 | 27.910 | 27.970 | 24.109 | 2,689,500 |
| 2024-03-06 | 28.000 | 28.110 | 27.570 | 27.850 | 24.006 | 2,021,300 |
| 2024-03-05 | 27.610 | 27.940 | 27.480 | 27.650 | 23.833 | 2,399,800 |
| 2024-03-04 | 27.520 | 28.120 | 27.500 | 27.730 | 23.902 | 2,006,100 |
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.