Franklin Templeton Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	27.410	27.560	27.150	27.420	23.635	2,760,900
2024-02-29	27.260	27.610	27.150	27.450	23.661	3,868,900
2024-02-28	26.860	27.270	26.840	27.010	23.282	2,518,400
2024-02-27	26.800	27.140	26.760	27.090	23.351	2,285,800
2024-02-26	26.840	27.120	26.550	26.730	23.040	2,539,600
2024-02-23	27.150	27.320	26.990	27.010	23.282	2,319,000
2024-02-22	27.220	27.340	27.030	27.120	23.376	1,793,400
2024-02-21	26.940	27.090	26.790	27.060	23.325	1,626,300
2024-02-20	26.920	27.320	26.820	27.100	23.359	2,395,500
2024-02-16	27.070	27.400	26.920	27.270	23.506	2,635,700
2024-02-15	26.990	27.440	26.920	27.370	23.592	2,825,700
2024-02-14	26.660	26.890	26.450	26.770	23.075	3,265,500
2024-02-13	27.300	27.330	26.070	26.310	22.678	5,787,200
2024-02-12	27.110	28.510	27.100	28.110	24.230	4,671,400
2024-02-09	26.870	27.130	26.580	27.100	23.359	2,687,800
2024-02-08	26.770	26.930	26.480	26.830	23.126	2,301,400
2024-02-07	26.680	26.910	26.220	26.720	23.032	2,646,100
2024-02-06	26.250	26.630	26.250	26.630	22.954	2,423,400
2024-02-05	26.570	26.610	26.200	26.330	22.695	3,257,800
2024-02-02	26.640	27.110	26.490	26.910	23.195	2,737,800
2024-02-01	26.750	27.050	26.240	27.050	23.316	3,641,700
2024-01-31	26.910	27.330	26.600	26.630	22.954	5,663,400
2024-01-30	27.260	27.370	26.930	27.130	23.385	4,879,700
2024-01-29	28.120	28.130	26.800	27.510	23.713	9,094,300
2024-01-26	27.520	27.630	27.340	27.590	23.782	5,037,000
2024-01-25	27.130	27.500	26.890	27.480	23.687	4,183,100
2024-01-24	27.580	27.580	26.870	26.880	23.170	4,063,200
2024-01-23	28.420	28.430	27.200	27.250	23.488	5,172,300
2024-01-22	28.090	28.450	28.000	28.330	24.419	3,644,400
2024-01-19	27.600	27.940	27.270	27.930	24.075	3,397,400
2024-01-18	27.560	27.560	26.960	27.460	23.669	2,407,500
2024-01-17	27.350	27.730	27.190	27.370	23.592	2,914,400
2024-01-16	28.110	28.110	27.610	27.840	23.997	3,981,200
2024-01-12	28.940	29.130	28.250	28.400	24.480	3,449,600
2024-01-11	28.810	29.050	28.450	28.800	24.825	5,964,800
2024-01-10	29.200	29.400	28.970	29.080	25.066	3,491,500
2024-01-09	29.100	29.410	29.040	29.120	25.100	3,211,200
2024-01-08	28.980	29.330	28.690	29.330	25.281	2,775,300
2024-01-05	28.270	29.090	28.200	28.880	24.893	3,083,000
2024-01-04	28.260	28.790	28.200	28.470	24.540	2,725,500
2024-01-03	29.000	29.000	28.260	28.270	24.368	3,577,900
2024-01-02	29.210	29.410	29.000	29.290	25.247	3,657,700
2023-12-29	29.920	30.100	29.680	29.790	25.411	2,031,900
2023-12-28	30.030	30.210	29.980	30.060	25.641	1,407,000
2023-12-27	30.170	30.320	29.910	30.180	25.743	1,454,500
2023-12-26	29.740	30.090	29.600	30.080	25.658	1,791,900
2023-12-22	29.650	29.990	29.580	29.700	25.334	1,877,600
2023-12-21	29.490	29.600	29.150	29.550	25.206	2,710,000
2023-12-20	29.550	29.950	29.210	29.220	24.924	2,865,500
2023-12-19	29.290	29.830	29.260	29.720	25.351	2,839,300
2023-12-18	29.420	29.510	29.090	29.220	24.924	3,809,700
2023-12-15	29.210	29.740	29.090	29.390	25.069	7,366,800
2023-12-14	28.320	29.640	28.160	29.370	25.052	6,193,200
2023-12-13	26.740	27.870	26.450	27.630	23.568	5,930,600
2023-12-12	25.560	26.580	25.510	26.540	22.638	4,097,300
2023-12-11	25.440	25.690	25.350	25.490	21.743	2,290,400
2023-12-08	25.610	25.800	25.460	25.570	21.811	2,294,400
2023-12-07	25.480	25.760	25.330	25.680	21.905	1,951,900
2023-12-06	25.440	25.900	25.440	25.470	21.726	2,277,000
2023-12-05	25.450	25.500	25.190	25.300	21.581	2,448,200

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.