Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	31.990	32.480	31.920	32.290	31.964	3,914,900
2026-07-22	32.650	32.930	32.190	32.380	32.053	2,741,300
2026-07-21	32.410	32.890	31.730	32.630	32.300	5,312,600
2026-07-20	32.820	32.910	32.140	32.230	31.904	3,702,900
2026-07-17	32.680	32.970	32.140	32.630	32.300	4,571,900
2026-07-16	33.320	33.690	33.190	33.330	32.993	3,127,900
2026-07-15	33.370	34.040	33.270	33.630	33.290	4,396,100
2026-07-14	32.650	33.240	32.310	33.140	32.805	5,779,300
2026-07-13	33.630	33.770	32.710	32.830	32.498	5,063,000
2026-07-10	33.790	34.390	33.470	33.500	33.162	4,239,400
2026-07-09	33.790	34.230	33.620	33.680	33.340	5,424,300
2026-07-08	33.930	34.010	32.980	33.500	33.162	4,508,900
2026-07-07	34.920	34.920	34.350	34.360	34.013	4,475,000
2026-07-06	34.250	34.670	34.160	34.440	34.092	3,591,400
2026-07-02	34.460	34.550	33.590	34.110	33.766	4,063,500
2026-07-01	33.960	34.520	33.270	34.060	33.716	4,544,100
2026-06-30	33.120	33.790	33.050	33.270	32.934	4,399,900
2026-06-29	32.840	33.210	32.420	33.170	32.835	4,767,500
2026-06-26	32.940	33.450	32.660	33.210	32.548	4,388,100
2026-06-25	32.870	33.620	32.560	32.650	31.999	2,937,100
2026-06-24	33.780	33.940	32.290	32.470	31.823	3,759,600
2026-06-23	33.660	34.420	33.270	33.790	33.116	6,605,500
2026-06-22	33.500	34.420	33.140	33.930	33.254	5,788,200
2026-06-18	33.980	34.040	32.890	33.050	32.391	9,142,100
2026-06-17	33.200	34.180	33.180	33.290	32.626	6,476,600
2026-06-16	32.800	33.290	32.730	33.180	32.519	3,987,900
2026-06-15	32.930	32.930	32.420	32.510	31.862	3,360,200
2026-06-12	31.980	32.450	31.840	32.130	31.489	3,252,400
2026-06-11	31.190	31.860	30.850	31.810	31.176	3,342,700
2026-06-10	31.520	31.920	31.120	31.140	30.519	3,775,300
2026-06-09	31.750	31.930	31.130	31.800	31.166	4,259,800
2026-06-08	31.550	31.750	31.150	31.390	30.764	4,887,800
2026-06-05	31.570	31.880	31.150	31.330	30.705	3,425,200
2026-06-04	30.680	32.470	30.560	31.970	31.333	7,809,000
2026-06-03	30.490	30.610	29.710	30.370	29.765	5,151,900
2026-06-02	30.990	31.420	30.780	31.120	30.500	4,048,300
2026-06-01	30.620	31.310	30.610	30.940	30.323	3,752,100
2026-05-29	31.110	31.430	30.950	31.020	30.402	4,289,400
2026-05-28	31.450	31.450	30.660	31.210	30.588	3,581,100
2026-05-27	31.790	31.830	31.420	31.670	31.039	2,964,400
2026-05-26	31.600	31.720	31.240	31.670	31.039	3,832,000
2026-05-22	30.960	31.160	30.840	31.020	30.402	2,563,300
2026-05-21	31.050	31.370	30.540	30.860	30.245	3,797,000
2026-05-20	31.070	31.430	30.770	31.200	30.578	3,819,000
2026-05-19	31.820	31.920	30.740	30.790	30.176	5,362,300
2026-05-18	31.940	32.310	31.770	31.970	31.333	3,409,700
2026-05-15	32.120	32.250	31.670	31.830	31.195	4,037,500
2026-05-14	32.250	32.440	31.890	32.350	31.705	2,865,600
2026-05-13	31.560	32.240	31.250	32.040	31.401	3,526,300
2026-05-12	31.470	31.760	30.890	31.680	31.048	4,084,900
2026-05-11	31.000	31.600	30.840	31.550	30.921	3,763,300
2026-05-08	30.700	31.150	30.390	31.050	30.431	2,965,100
2026-05-07	31.260	31.350	30.400	30.520	29.912	4,076,300
2026-05-06	31.000	31.440	30.850	31.160	30.539	5,156,300
2026-05-05	29.800	30.520	29.560	30.460	29.853	9,111,800
2026-05-04	29.770	30.250	29.280	29.700	29.108	4,985,800
2026-05-01	30.080	30.360	29.790	29.840	29.245	6,782,700
2026-04-30	29.740	30.230	29.130	29.970	29.373	7,678,500
2026-04-29	29.860	30.280	29.210	29.450	28.863	9,603,300
2026-04-28	27.840	29.470	27.600	29.460	28.873	11,371,600

← NewerPage 2 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.