Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	26.640	26.670	26.110	26.270	21.635	19,038,800
2023-03-16	26.630	27.360	26.160	26.960	22.203	4,035,500
2023-03-15	26.650	27.110	26.340	26.900	22.154	5,423,400
2023-03-14	27.830	27.990	26.950	27.320	22.500	5,102,700
2023-03-13	26.560	27.750	26.100	27.050	22.277	8,662,600
2023-03-10	27.780	28.270	27.170	27.570	22.705	5,348,500
2023-03-09	28.610	28.830	27.770	27.830	22.920	3,275,000
2023-03-08	28.280	28.790	28.170	28.630	23.578	3,157,700
2023-03-07	29.190	29.330	28.190	28.250	23.265	3,526,300
2023-03-06	29.690	29.800	29.200	29.220	24.064	2,645,400
2023-03-03	29.320	29.620	29.010	29.590	24.369	1,955,700
2023-03-02	28.690	29.190	28.540	29.060	23.933	2,183,300
2023-03-01	29.320	29.440	28.620	29.100	23.966	3,463,900
2023-02-28	29.590	29.860	29.430	29.470	24.270	4,469,300
2023-02-27	29.780	29.900	29.460	29.470	24.270	2,403,100
2023-02-24	29.270	29.420	29.040	29.290	24.122	2,528,900
2023-02-23	30.060	30.230	29.330	29.760	24.509	1,947,400
2023-02-22	29.900	30.260	29.560	29.770	24.517	2,429,200
2023-02-21	30.800	30.950	29.720	29.900	24.624	2,693,800
2023-02-17	31.080	31.340	30.840	31.330	25.802	3,228,900
2023-02-16	31.190	31.600	30.950	31.200	25.695	2,028,100
2023-02-15	31.410	31.780	31.310	31.740	26.140	1,863,000
2023-02-14	31.580	31.930	31.180	31.710	26.115	2,453,800
2023-02-13	30.950	31.780	30.830	31.760	26.156	2,665,700
2023-02-10	30.670	30.990	30.260	30.920	25.464	5,565,200
2023-02-09	31.680	31.880	30.660	30.830	25.390	3,185,600
2023-02-08	31.870	32.130	31.410	31.500	25.942	2,653,100
2023-02-07	31.960	32.650	31.830	32.120	26.453	3,133,100
2023-02-06	32.880	32.880	32.020	32.120	26.453	3,190,700
2023-02-03	33.230	33.820	32.990	33.270	27.400	6,204,000
2023-02-02	32.500	34.370	32.420	33.820	27.853	6,114,000
2023-02-01	30.950	32.250	30.560	32.010	26.362	5,737,600
2023-01-31	31.110	31.430	30.700	31.200	25.695	16,785,100
2023-01-30	30.160	31.810	29.860	31.260	25.744	8,210,200
2023-01-27	30.250	30.770	29.930	30.720	25.300	5,954,600
2023-01-26	30.320	30.560	29.840	30.290	24.946	4,454,300
2023-01-25	29.430	30.220	29.010	30.190	24.863	3,785,500
2023-01-24	30.000	30.450	29.870	29.930	24.649	2,918,700
2023-01-23	30.060	30.600	29.970	30.350	24.995	3,124,800
2023-01-20	29.500	30.120	29.210	30.040	24.740	2,638,600
2023-01-19	29.440	29.500	29.050	29.340	24.163	3,688,400
2023-01-18	29.850	30.410	29.750	29.910	24.633	5,111,800
2023-01-17	30.050	30.160	29.720	29.780	24.526	2,423,300
2023-01-13	29.520	30.180	29.380	30.070	24.764	3,331,200
2023-01-12	29.660	30.050	29.200	29.830	24.567	4,433,800
2023-01-11	29.410	29.620	29.280	29.470	24.270	3,392,500
2023-01-10	28.500	29.180	28.450	29.150	24.007	2,562,000
2023-01-09	28.530	28.970	28.270	28.510	23.480	3,521,500
2023-01-06	27.700	28.410	27.590	28.380	23.373	2,889,500
2023-01-05	27.590	27.730	27.150	27.330	22.508	1,955,200
2023-01-04	27.500	27.990	27.390	27.830	22.920	3,450,700
2023-01-03	26.820	27.370	26.700	27.120	22.335	4,213,500
2022-12-30	26.500	26.670	26.080	26.380	21.725	2,771,300
2022-12-29	26.090	27.060	26.050	26.830	22.096	2,384,300
2022-12-28	26.870	27.070	26.140	26.160	21.297	2,366,100
2022-12-27	26.850	27.020	26.680	26.910	21.908	3,949,400
2022-12-23	26.520	26.880	26.430	26.850	21.859	2,002,700
2022-12-22	26.570	26.750	25.930	26.590	21.647	2,368,700
2022-12-21	26.360	27.070	26.360	26.910	21.908	2,467,100
2022-12-20	25.710	26.080	25.580	26.010	21.175	2,781,900

← NewerPage 16 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.