Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	26.190	26.340	25.820	25.960	21.870	3,088,100
2023-09-08	25.960	26.080	25.780	25.930	21.845	2,371,700
2023-09-07	25.900	26.080	25.580	25.930	21.845	3,389,600
2023-09-06	26.040	26.360	25.880	26.110	21.996	2,592,600
2023-09-05	26.730	26.800	26.090	26.130	22.013	3,023,300
2023-09-01	27.020	27.050	26.760	26.870	22.637	1,856,700
2023-08-31	26.660	26.860	26.640	26.740	22.527	2,224,700
2023-08-30	26.540	26.790	26.480	26.610	22.418	1,692,000
2023-08-29	26.000	26.520	25.910	26.520	22.342	1,886,900
2023-08-28	25.990	26.200	25.930	25.950	21.862	2,110,400
2023-08-25	25.700	25.930	25.490	25.790	21.727	2,234,000
2023-08-24	25.990	26.340	25.580	25.610	21.575	2,186,700
2023-08-23	25.470	26.030	25.290	25.990	21.895	1,992,300
2023-08-22	25.920	25.950	25.280	25.380	21.381	2,744,100
2023-08-21	26.310	26.350	25.590	25.800	21.735	2,864,000
2023-08-18	25.950	26.400	25.900	26.260	22.123	2,203,000
2023-08-17	26.590	26.750	26.180	26.260	22.123	2,608,100
2023-08-16	26.820	27.070	26.500	26.500	22.325	2,100,400
2023-08-15	27.490	27.570	26.930	26.940	22.696	2,331,500
2023-08-14	27.730	27.840	27.520	27.820	23.437	1,774,800
2023-08-11	27.750	28.040	27.680	27.910	23.513	1,911,400
2023-08-10	28.200	28.370	27.900	27.940	23.538	2,148,400
2023-08-09	28.100	28.420	27.920	27.960	23.555	2,041,000
2023-08-08	28.060	28.260	27.650	28.150	23.715	2,371,500
2023-08-07	28.470	28.810	28.390	28.540	24.043	2,208,900
2023-08-04	28.450	29.000	28.260	28.340	23.875	2,310,000
2023-08-03	28.070	28.450	27.750	28.380	23.909	3,846,000
2023-08-02	28.380	28.480	27.970	28.350	23.883	2,808,600
2023-08-01	29.140	29.340	28.690	28.790	24.254	3,709,400
2023-07-31	29.580	29.610	29.120	29.240	24.633	16,859,500
2023-07-28	29.630	30.120	28.570	29.510	24.861	6,081,400
2023-07-27	29.140	29.260	28.290	28.410	23.934	4,755,500
2023-07-26	29.210	29.440	28.910	29.000	24.431	3,161,900
2023-07-25	29.370	29.540	29.190	29.280	24.667	2,135,200
2023-07-24	29.370	29.780	29.370	29.530	24.878	2,187,100
2023-07-21	29.740	29.810	29.290	29.320	24.701	2,240,500
2023-07-20	29.840	29.930	29.350	29.610	24.945	2,769,200
2023-07-19	29.580	30.090	29.500	30.000	25.273	3,224,300
2023-07-18	28.990	29.600	28.900	29.480	24.835	2,978,700
2023-07-17	28.340	29.000	28.250	28.900	24.347	3,037,000
2023-07-14	29.250	29.300	28.360	28.440	23.959	2,810,100
2023-07-13	28.660	29.590	28.630	29.210	24.608	4,223,900
2023-07-12	28.240	28.640	28.120	28.430	23.951	3,055,500
2023-07-11	27.480	27.780	27.070	27.750	23.378	3,381,500
2023-07-10	26.330	27.290	26.240	27.150	22.872	3,797,400
2023-07-07	25.980	26.450	25.920	26.150	22.030	5,364,400
2023-07-06	26.200	26.240	25.690	26.020	21.921	3,375,100
2023-07-05	26.690	26.930	26.460	26.530	22.350	2,670,400
2023-07-03	26.750	27.040	26.670	26.890	22.653	964,600
2023-06-30	26.960	27.020	26.590	26.710	22.502	3,416,100
2023-06-29	26.380	26.800	26.370	26.800	22.578	2,377,400
2023-06-28	26.760	26.760	26.460	26.680	22.224	2,471,100
2023-06-27	25.960	26.730	25.800	26.650	22.199	2,524,800
2023-06-26	25.510	25.950	25.500	25.840	21.524	1,989,600
2023-06-23	25.150	25.630	25.130	25.530	21.266	2,986,900
2023-06-22	26.000	26.160	25.460	25.460	21.208	2,186,900
2023-06-21	26.330	26.420	26.100	26.130	21.766	2,579,000
2023-06-20	26.720	26.720	26.230	26.400	21.991	3,249,700
2023-06-16	27.350	27.500	26.910	26.970	22.465	3,239,900
2023-06-15	26.740	27.380	26.730	27.300	22.740	2,316,900

← NewerPage 14 of 79 · 4,730 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.