Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	22.690	23.610	22.610	23.310	18.738	3,988,100
2022-06-29	23.940	24.000	23.010	23.270	18.706	4,906,800
2022-06-28	25.330	25.640	24.660	24.680	19.606	3,212,300
2022-06-27	25.430	25.510	24.950	25.130	19.964	2,207,000
2022-06-24	24.660	25.450	24.650	25.340	20.131	3,264,500
2022-06-23	24.090	24.420	23.860	24.370	19.360	1,877,800
2022-06-22	23.780	24.290	23.780	24.100	19.146	1,823,100
2022-06-21	23.930	24.320	23.720	24.180	19.209	2,708,900
2022-06-17	23.400	23.640	22.940	23.310	18.518	4,612,600
2022-06-16	23.120	23.190	22.760	23.150	18.391	3,484,600
2022-06-15	23.370	24.110	23.300	23.780	18.891	2,965,500
2022-06-14	23.200	23.430	22.890	23.080	18.335	3,068,100
2022-06-13	23.770	24.020	22.970	23.070	18.327	3,139,000
2022-06-10	25.000	25.110	24.550	24.560	19.511	3,340,700
2022-06-09	25.830	26.110	25.610	25.650	20.377	2,010,600
2022-06-08	26.580	26.810	25.840	25.880	20.560	2,348,100
2022-06-07	26.620	26.950	26.360	26.940	21.402	2,799,100
2022-06-06	26.650	27.170	26.510	26.780	21.275	1,543,300
2022-06-03	26.560	26.740	26.420	26.460	21.020	1,334,000
2022-06-02	26.630	26.870	26.360	26.860	21.338	1,598,700
2022-06-01	27.000	27.210	26.220	26.560	21.100	2,132,000
2022-05-31	27.360	27.570	26.930	27.080	21.513	5,173,200
2022-05-27	27.380	27.580	27.260	27.550	21.886	1,720,000
2022-05-26	26.610	27.340	26.490	27.210	21.616	2,019,000
2022-05-25	25.760	26.600	25.760	26.450	21.012	2,272,100
2022-05-24	25.820	26.040	25.110	25.960	20.623	2,672,700
2022-05-23	26.240	26.340	25.780	26.000	20.655	2,507,300
2022-05-20	25.490	25.820	25.100	25.800	20.496	3,319,100
2022-05-19	24.820	25.490	24.760	25.110	19.948	3,062,400
2022-05-18	25.500	25.810	25.110	25.230	20.043	3,190,300
2022-05-17	25.550	25.930	25.200	25.840	20.528	2,344,500
2022-05-16	24.860	25.140	24.420	24.930	19.805	2,207,500
2022-05-13	24.910	25.280	24.720	25.090	19.932	2,623,000
2022-05-12	23.710	24.570	23.630	24.520	19.479	3,463,600
2022-05-11	24.360	24.580	23.730	23.880	18.971	3,704,700
2022-05-10	25.110	25.460	24.050	24.530	19.487	3,717,000
2022-05-09	24.650	25.220	24.520	24.840	19.733	4,526,900
2022-05-06	25.050	25.340	24.500	25.010	19.868	3,261,700
2022-05-05	26.180	26.380	24.510	25.040	19.892	5,083,800
2022-05-04	25.450	26.910	25.140	26.800	21.290	4,484,700
2022-05-03	25.070	26.360	24.930	25.550	20.297	7,039,800
2022-05-02	24.610	25.350	24.450	25.330	20.123	5,203,300
2022-04-29	25.840	26.090	24.530	24.590	19.535	12,256,600
2022-04-28	25.990	26.110	25.300	25.950	20.615	3,698,900
2022-04-27	25.760	26.060	25.540	25.640	20.369	2,926,000
2022-04-26	26.300	26.450	25.560	25.780	20.480	3,668,100
2022-04-25	26.220	26.640	25.570	26.630	21.155	3,678,100
2022-04-22	26.400	26.880	26.290	26.390	20.965	4,297,100
2022-04-21	27.050	27.270	26.340	26.480	21.036	3,099,200
2022-04-20	27.040	27.230	26.660	26.690	21.203	2,302,200
2022-04-19	25.770	26.820	25.690	26.760	21.259	2,455,400
2022-04-18	25.500	25.840	25.330	25.680	20.401	3,338,500
2022-04-14	26.300	26.530	25.550	25.570	20.313	2,671,500
2022-04-13	25.580	26.240	25.450	26.180	20.798	2,807,600
2022-04-12	26.020	26.450	25.600	25.770	20.472	4,854,000
2022-04-11	26.140	26.690	26.110	26.180	20.798	2,648,500
2022-04-08	26.350	26.810	25.980	26.280	20.877	3,145,000
2022-04-07	26.620	26.760	25.580	26.360	20.941	3,191,500
2022-04-06	27.360	27.480	26.660	26.800	21.290	2,936,000
2022-04-05	27.850	28.060	27.470	27.650	21.966	2,748,900

← NewerPage 19 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.