Franklin Templeton Inc historical data
| 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 |
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.