Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	23.230	23.600	22.880	22.900	18.409	2,817,100
2022-09-23	23.350	23.550	22.960	23.410	18.818	2,490,300
2022-09-22	24.350	24.400	23.690	23.710	19.060	2,423,800
2022-09-21	24.720	25.080	24.240	24.250	19.494	3,827,900
2022-09-20	24.570	24.730	24.320	24.540	19.727	2,912,100
2022-09-19	23.890	24.850	23.820	24.820	19.952	2,281,600
2022-09-16	24.260	24.330	23.880	24.140	19.405	5,513,300
2022-09-15	24.530	25.000	24.420	24.530	19.719	4,770,600
2022-09-14	24.760	24.870	24.290	24.540	19.727	3,419,000
2022-09-13	26.000	26.090	24.400	24.640	19.807	4,379,400
2022-09-12	26.680	26.830	26.410	26.750	21.503	2,743,000
2022-09-09	26.540	26.620	26.340	26.380	21.206	2,023,900
2022-09-08	25.450	26.270	25.120	26.260	21.110	2,924,000
2022-09-07	25.830	26.110	25.570	26.050	20.941	2,404,200
2022-09-06	26.010	26.180	25.610	25.910	20.828	3,206,000
2022-09-02	26.290	26.490	25.750	25.890	20.812	2,592,200
2022-09-01	25.900	25.940	25.510	25.930	20.844	2,862,000
2022-08-31	26.290	26.430	26.000	26.070	20.957	2,465,700
2022-08-30	26.270	26.380	25.900	26.160	21.029	2,603,200
2022-08-29	26.300	26.600	26.080	26.110	20.989	3,638,300
2022-08-26	27.400	27.510	26.370	26.490	21.294	5,437,800
2022-08-25	27.160	27.560	27.110	27.370	22.002	998,200
2022-08-24	27.070	27.200	26.910	27.070	21.761	1,320,900
2022-08-23	27.030	27.350	26.950	27.030	21.728	2,128,200
2022-08-22	27.270	27.290	26.840	26.980	21.688	2,432,600
2022-08-19	28.150	28.320	27.590	27.710	22.275	1,699,400
2022-08-18	28.380	28.520	28.210	28.460	22.878	1,246,500
2022-08-17	28.290	28.440	27.930	28.400	22.830	2,082,900
2022-08-16	28.680	29.030	28.630	28.790	23.143	1,312,300
2022-08-15	28.750	28.990	28.680	28.850	23.192	1,554,800
2022-08-12	28.920	29.070	28.630	29.020	23.328	1,657,500
2022-08-11	28.700	28.950	28.620	28.670	23.047	1,468,500
2022-08-10	28.090	28.590	27.920	28.390	22.822	1,886,700
2022-08-09	27.790	27.850	27.310	27.520	22.122	1,615,400
2022-08-08	27.830	28.170	27.790	27.850	22.388	1,551,300
2022-08-05	27.400	27.940	27.290	27.650	22.227	1,568,000
2022-08-04	27.510	27.790	27.320	27.630	22.211	1,879,700
2022-08-03	27.660	27.740	27.350	27.570	22.163	1,537,500
2022-08-02	27.650	27.770	27.180	27.380	22.010	3,279,800
2022-08-01	27.310	28.050	27.140	27.940	22.460	3,343,800
2022-07-29	26.760	27.770	26.610	27.450	22.066	6,408,500
2022-07-28	26.000	26.990	25.120	26.560	21.351	4,417,600
2022-07-27	25.130	25.490	24.790	25.430	20.442	3,544,700
2022-07-26	25.000	25.230	24.750	24.870	19.992	2,849,500
2022-07-25	25.400	25.400	25.030	25.230	20.282	2,461,700
2022-07-22	25.750	25.900	25.070	25.300	20.338	2,713,900
2022-07-21	25.390	25.670	25.210	25.620	20.595	2,250,200
2022-07-20	25.260	25.520	24.960	25.420	20.434	2,632,000
2022-07-19	24.890	25.440	24.890	25.370	20.394	2,083,700
2022-07-18	24.810	24.940	24.410	24.500	19.695	2,552,400
2022-07-15	24.770	24.900	24.160	24.620	19.791	2,777,200
2022-07-14	23.650	24.380	23.600	24.310	19.542	3,152,400
2022-07-13	23.590	24.220	23.240	24.080	19.357	4,031,700
2022-07-12	23.690	24.520	23.650	24.030	19.317	3,847,900
2022-07-11	23.670	23.840	23.360	23.630	18.995	3,396,700
2022-07-08	24.370	24.390	23.700	23.870	19.188	2,897,600
2022-07-07	23.900	24.300	23.820	24.290	19.526	3,376,700
2022-07-06	23.770	23.930	23.440	23.690	19.044	2,717,200
2022-07-05	23.030	23.830	22.760	23.820	19.148	2,151,000
2022-07-01	23.220	23.720	23.120	23.580	18.955	2,866,000

← NewerPage 18 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.