Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	27.900	28.380	27.640	28.020	22.260	2,113,100
2022-04-01	28.070	28.250	27.580	27.930	22.188	3,882,400
2022-03-31	28.310	28.630	27.910	27.920	22.180	2,461,900
2022-03-30	28.880	29.100	28.260	28.390	22.554	1,794,200
2022-03-29	28.510	29.040	28.400	28.980	22.792	2,853,300
2022-03-28	27.750	28.000	27.430	27.990	22.013	1,580,000
2022-03-25	27.670	28.050	27.570	27.830	21.887	2,527,300
2022-03-24	27.350	27.610	27.210	27.600	21.707	1,908,600
2022-03-23	27.880	27.980	27.200	27.220	21.408	2,198,400
2022-03-22	28.040	28.350	27.920	28.090	22.092	1,944,400
2022-03-21	27.930	28.310	27.370	27.650	21.746	3,232,300
2022-03-18	27.920	28.140	27.440	27.920	21.958	6,659,400
2022-03-17	27.580	28.010	27.420	27.940	21.974	3,081,500
2022-03-16	27.450	28.330	27.190	27.870	21.919	4,532,700
2022-03-15	27.080	27.440	26.450	26.970	21.211	4,022,100
2022-03-14	27.790	27.940	26.620	26.830	21.101	4,338,000
2022-03-11	27.620	27.850	27.240	27.260	21.439	3,589,400
2022-03-10	27.960	28.270	26.490	27.230	21.416	4,891,000
2022-03-09	28.490	28.930	28.450	28.540	22.446	3,574,600
2022-03-08	27.500	28.270	27.230	27.610	21.714	2,774,200
2022-03-07	27.990	28.140	27.050	27.210	21.400	3,402,400
2022-03-04	28.600	28.680	27.760	28.200	22.178	2,511,300
2022-03-03	29.580	29.900	28.910	29.210	22.973	2,951,100
2022-03-02	28.360	29.580	28.250	29.450	23.162	2,765,700
2022-03-01	29.450	29.640	27.960	28.080	22.084	3,354,800
2022-02-28	29.490	30.080	29.340	29.730	23.382	2,915,100
2022-02-25	29.090	30.220	29.080	30.210	23.759	2,926,300
2022-02-24	28.170	29.090	27.700	28.960	22.776	2,551,500
2022-02-23	29.800	29.970	28.950	29.030	22.831	2,292,100
2022-02-22	30.280	30.280	29.100	29.510	23.209	2,871,900
2022-02-18	29.990	30.450	29.860	30.370	23.885	3,319,100
2022-02-17	31.040	31.090	30.020	30.110	23.681	1,633,500
2022-02-16	30.800	31.530	30.800	31.380	24.679	1,744,100
2022-02-15	30.770	31.160	30.700	31.070	24.436	1,762,700
2022-02-14	30.600	30.980	29.960	30.400	23.909	2,569,000
2022-02-11	31.290	31.710	30.390	30.630	24.090	2,798,300
2022-02-10	30.950	33.030	30.950	31.390	24.687	4,175,400
2022-02-09	31.200	31.560	31.080	31.340	24.648	2,796,400
2022-02-08	31.210	31.460	30.770	30.940	24.333	2,633,900
2022-02-07	31.090	31.610	30.850	31.080	24.443	3,497,900
2022-02-04	30.910	31.480	30.760	31.120	24.475	2,351,000
2022-02-03	32.130	32.190	30.910	30.960	24.349	2,772,100
2022-02-02	32.140	32.210	31.580	32.160	25.293	3,985,200
2022-02-01	32.850	32.940	31.470	32.140	25.277	6,922,600
2022-01-31	31.010	31.990	30.770	31.970	25.143	9,154,100
2022-01-28	30.890	31.250	30.270	31.230	24.561	4,434,300
2022-01-27	32.140	32.660	31.100	31.330	24.640	2,432,200
2022-01-26	32.200	32.680	31.320	31.740	24.963	2,522,100
2022-01-25	31.000	31.900	30.390	31.550	24.813	3,654,100
2022-01-24	31.080	31.810	30.210	31.690	24.923	3,439,500
2022-01-21	32.410	32.520	31.730	31.820	25.025	2,701,000
2022-01-20	34.160	34.230	32.660	32.720	25.733	2,296,900
2022-01-19	34.760	34.760	33.680	33.820	26.598	2,478,200
2022-01-18	35.040	35.180	33.860	34.260	26.944	3,238,000
2022-01-14	34.530	35.400	34.390	35.270	27.739	3,547,400
2022-01-13	35.190	35.500	34.860	34.930	27.471	2,407,000
2022-01-12	36.190	36.450	35.120	35.120	27.621	3,053,200
2022-01-11	35.240	35.970	35.040	35.960	28.281	3,058,400
2022-01-10	35.420	35.710	34.210	34.920	27.464	4,176,300
2022-01-07	34.310	35.240	34.100	35.160	27.652	3,139,800

← NewerPage 20 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.