Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	25.710	26.080	25.580	26.010	21.175	2,781,900
2022-12-19	25.770	26.010	25.540	25.780	20.988	3,146,700
2022-12-16	25.680	26.180	25.410	25.740	20.955	7,755,400
2022-12-15	26.660	26.660	25.970	26.080	21.232	4,022,500
2022-12-14	27.500	27.930	26.920	27.100	22.062	4,164,900
2022-12-13	28.120	28.820	27.090	27.700	22.551	5,275,900
2022-12-12	26.600	27.040	26.360	27.040	22.014	2,990,500
2022-12-09	26.810	27.120	26.510	26.590	21.647	2,051,000
2022-12-08	26.910	26.990	26.670	26.870	21.875	1,937,800
2022-12-07	26.520	27.190	26.390	26.780	21.802	2,755,900
2022-12-06	27.060	27.100	26.410	26.600	21.655	3,423,000
2022-12-05	27.120	27.370	26.800	27.110	22.071	2,921,100
2022-12-02	26.950	27.370	26.600	27.250	22.185	3,350,400
2022-12-01	26.910	27.420	26.690	27.280	22.209	4,441,300
2022-11-30	26.240	26.900	25.470	26.810	21.826	3,987,700
2022-11-29	26.040	26.420	25.950	26.300	21.411	1,943,300
2022-11-28	26.390	26.620	25.980	26.020	21.183	1,879,200
2022-11-25	26.480	26.820	26.460	26.770	21.794	776,000
2022-11-23	26.400	26.610	26.280	26.550	21.615	1,561,400
2022-11-22	26.260	26.660	26.170	26.480	21.558	2,114,300
2022-11-21	25.980	26.240	25.900	26.120	21.265	1,870,000
2022-11-18	26.590	26.690	25.900	26.150	21.289	2,237,200
2022-11-17	25.970	26.150	25.550	26.130	21.273	2,361,600
2022-11-16	26.760	26.870	26.260	26.440	21.525	2,266,600
2022-11-15	27.060	27.540	26.540	26.920	21.916	5,015,600
2022-11-14	27.010	27.500	26.440	26.460	21.541	5,914,400
2022-11-11	25.760	27.560	25.680	27.330	22.250	5,491,700
2022-11-10	23.730	25.620	23.650	25.610	20.849	5,834,800
2022-11-09	23.260	23.310	22.640	22.700	18.480	3,039,800
2022-11-08	23.210	23.750	23.070	23.520	19.148	3,229,500
2022-11-07	23.400	23.620	22.800	23.220	18.904	3,175,300
2022-11-04	22.800	23.380	22.690	23.330	18.993	3,333,600
2022-11-03	22.180	22.750	21.950	22.420	18.252	3,590,300
2022-11-02	22.510	23.410	22.360	22.560	18.366	6,867,200
2022-11-01	23.500	23.650	21.580	22.600	18.399	8,809,200
2022-10-31	23.510	23.910	23.230	23.450	19.091	6,670,900
2022-10-28	23.290	23.760	22.940	23.720	19.311	3,765,200
2022-10-27	23.710	23.890	23.240	23.310	18.977	3,357,700
2022-10-26	23.470	23.710	23.300	23.450	19.091	2,493,700
2022-10-25	22.820	23.580	22.680	23.450	19.091	2,968,600
2022-10-24	22.760	22.950	22.620	22.820	18.578	2,077,600
2022-10-21	21.770	22.610	21.620	22.530	18.342	2,554,700
2022-10-20	22.280	22.550	21.620	21.740	17.699	2,200,500
2022-10-19	22.320	22.600	21.930	22.250	18.114	2,720,600
2022-10-18	22.820	22.880	22.270	22.520	18.334	2,283,900
2022-10-17	22.260	22.560	22.060	22.230	18.098	2,590,200
2022-10-14	22.330	22.830	21.620	21.710	17.674	2,837,800
2022-10-13	20.620	22.330	20.240	22.210	18.081	4,444,600
2022-10-12	21.290	21.420	20.740	21.110	17.186	3,760,300
2022-10-11	21.530	21.840	21.210	21.380	17.406	2,964,900
2022-10-10	22.010	22.130	21.600	21.720	17.683	2,782,600
2022-10-07	22.600	22.710	21.660	21.850	17.788	3,523,500
2022-10-06	23.260	23.500	22.930	22.950	18.684	2,265,000
2022-10-05	23.000	23.400	22.850	23.320	18.985	2,431,600
2022-10-04	22.900	23.440	22.810	23.420	19.067	3,971,000
2022-10-03	21.780	22.480	21.520	22.440	18.269	4,102,500
2022-09-30	22.070	22.140	21.460	21.520	17.520	4,252,100
2022-09-29	22.400	22.630	21.990	22.200	18.073	3,009,600
2022-09-28	22.760	23.150	22.640	23.040	18.521	2,234,700
2022-09-27	23.160	23.400	22.460	22.640	18.200	2,458,200

← NewerPage 17 of 21 · 1,256 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.