Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	25.410	25.890	25.380	25.670	21.896	2,415,100
2023-12-01	24.670	25.640	24.650	25.630	21.862	3,176,900
2023-11-30	24.720	25.030	24.580	24.800	21.154	3,461,800
2023-11-29	24.200	24.710	24.090	24.590	20.975	4,454,400
2023-11-28	23.710	24.000	23.530	23.970	20.446	3,435,300
2023-11-27	23.640	23.750	23.290	23.710	20.224	3,382,100
2023-11-24	23.920	23.980	23.760	23.820	20.318	1,518,500
2023-11-22	23.890	23.960	23.700	23.880	20.369	2,081,500
2023-11-21	24.100	24.100	23.660	23.680	20.199	1,769,300
2023-11-20	24.180	24.330	23.950	24.200	20.642	2,661,100
2023-11-17	24.830	25.020	24.250	24.270	20.702	5,150,400
2023-11-16	24.500	24.740	24.410	24.550	20.941	5,005,700
2023-11-15	23.950	24.680	23.940	24.560	20.950	7,066,300
2023-11-14	23.200	24.000	23.200	23.940	20.421	3,509,800
2023-11-13	22.660	22.750	22.320	22.500	19.192	2,865,600
2023-11-10	22.700	23.000	22.330	22.920	19.551	3,776,000
2023-11-09	23.740	23.900	22.960	23.000	19.619	2,792,000
2023-11-08	23.550	23.670	23.410	23.590	20.122	2,778,000
2023-11-07	23.740	23.820	23.450	23.550	20.088	1,771,600
2023-11-06	24.180	24.260	23.680	23.830	20.327	2,399,600
2023-11-03	24.040	24.360	23.890	24.250	20.685	3,570,500
2023-11-02	23.020	23.610	23.020	23.530	20.071	3,789,900
2023-11-01	22.860	22.950	22.110	22.550	19.235	5,479,800
2023-10-31	23.150	23.660	21.880	22.790	19.440	11,461,300
2023-10-30	22.680	22.780	22.310	22.510	19.201	3,607,200
2023-10-27	22.760	22.780	22.380	22.450	19.150	3,558,800
2023-10-26	22.150	22.980	22.150	22.750	19.406	4,498,700
2023-10-25	22.370	22.490	22.040	22.260	18.988	2,991,100
2023-10-24	22.440	22.770	22.440	22.560	19.244	2,710,000
2023-10-23	22.370	22.630	22.200	22.240	18.971	2,453,100
2023-10-20	22.650	22.780	22.480	22.560	19.244	2,889,100
2023-10-19	22.880	23.080	22.580	22.630	19.303	2,967,200
2023-10-18	22.990	23.140	22.770	22.890	19.525	3,537,800
2023-10-17	22.770	23.480	22.710	23.330	19.900	2,429,700
2023-10-16	22.930	23.280	22.670	22.950	19.576	2,685,200
2023-10-13	22.900	23.070	22.390	22.650	19.320	3,107,700
2023-10-12	23.770	23.780	22.830	22.880	19.516	4,256,700
2023-10-11	24.060	24.220	23.450	23.700	20.216	3,024,400
2023-10-10	24.010	24.250	24.010	24.090	20.549	3,584,300
2023-10-09	23.760	24.130	23.760	23.890	20.378	2,646,300
2023-10-06	23.530	24.100	23.360	23.990	20.463	4,229,600
2023-10-05	23.580	23.920	23.340	23.900	20.387	3,845,800
2023-10-04	23.440	23.770	23.270	23.730	20.242	2,503,100
2023-10-03	24.000	24.050	23.300	23.350	19.917	3,169,700
2023-10-02	24.420	24.580	24.090	24.210	20.651	3,551,600
2023-09-29	24.720	25.010	24.490	24.580	20.967	2,008,600
2023-09-28	24.030	24.580	24.010	24.460	20.864	2,037,900
2023-09-27	24.460	24.530	24.140	24.270	20.446	2,031,700
2023-09-26	24.740	24.950	24.350	24.360	20.522	2,472,000
2023-09-25	24.890	25.060	24.730	24.930	21.002	2,293,500
2023-09-22	25.210	25.270	24.960	25.020	21.078	2,493,000
2023-09-21	25.670	25.680	25.180	25.180	21.213	2,050,800
2023-09-20	26.460	26.580	25.900	25.910	21.828	1,499,500
2023-09-19	26.190	26.410	26.060	26.230	22.097	2,189,600
2023-09-18	26.190	26.260	26.000	26.130	22.013	2,201,800
2023-09-15	26.130	26.470	26.000	26.250	22.114	3,211,500
2023-09-14	26.160	26.280	25.980	26.220	22.089	2,558,200
2023-09-13	26.250	26.250	25.470	25.910	21.828	2,623,200
2023-09-12	25.870	26.470	25.820	26.110	21.996	2,698,700
2023-09-11	26.190	26.340	25.820	25.960	21.870	3,088,100

← NewerPage 13 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.