Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	34.140	34.420	33.550	34.100	26.819	1,949,900
2022-01-05	34.470	34.930	33.850	33.860	26.630	3,685,900
2022-01-04	33.650	34.400	33.570	34.220	26.913	1,714,700
2022-01-03	33.710	34.060	33.190	33.410	26.276	1,342,900
2021-12-31	33.480	33.770	33.430	33.490	26.339	1,107,300
2021-12-30	33.640	33.930	33.390	33.440	26.300	854,000
2021-12-29	34.000	34.200	33.770	33.850	26.394	926,600
2021-12-28	34.000	34.290	33.840	34.060	26.558	1,188,200
2021-12-27	33.400	34.060	33.390	34.050	26.550	973,500
2021-12-23	33.030	33.510	32.930	33.420	26.059	942,800
2021-12-22	32.930	33.120	32.720	32.870	25.630	1,330,200
2021-12-21	32.780	33.010	32.520	32.920	25.669	1,419,400
2021-12-20	32.510	32.870	31.610	32.140	25.061	2,256,600
2021-12-17	33.600	33.910	33.040	33.220	25.903	7,584,200
2021-12-16	34.890	35.180	34.070	34.160	26.636	2,135,200
2021-12-15	33.880	34.710	33.560	34.610	26.987	2,715,900
2021-12-14	33.910	34.700	33.580	33.730	26.300	3,364,500
2021-12-13	34.100	34.530	33.280	34.120	26.604	3,872,500
2021-12-10	33.630	34.100	33.200	34.050	26.550	3,716,100
2021-12-09	33.160	33.870	32.940	33.260	25.934	3,067,000
2021-12-08	32.980	33.750	32.880	33.350	26.004	4,392,300
2021-12-07	32.910	33.290	32.710	32.980	25.716	1,990,700
2021-12-06	32.330	32.730	32.060	32.330	25.209	2,319,100
2021-12-03	32.630	32.700	31.320	31.890	24.866	3,090,800
2021-12-02	32.060	33.010	31.850	32.640	25.450	1,929,600
2021-12-01	33.290	33.640	31.800	31.820	24.811	2,421,300
2021-11-30	33.360	33.500	32.330	32.400	25.263	3,754,800
2021-11-29	33.810	34.010	33.170	33.750	26.316	1,945,300
2021-11-26	33.210	33.500	32.560	33.140	25.840	1,913,100
2021-11-24	34.550	34.680	34.310	34.440	26.854	1,296,200
2021-11-23	34.680	34.770	34.110	34.690	27.049	1,857,200
2021-11-22	34.920	35.130	34.460	34.500	26.901	1,712,600
2021-11-19	34.510	34.790	34.260	34.680	27.041	2,227,400
2021-11-18	35.170	35.410	34.710	34.820	27.150	1,504,400
2021-11-17	35.400	35.530	34.850	35.000	27.291	1,650,800
2021-11-16	35.590	35.940	35.460	35.650	27.797	1,587,800
2021-11-15	36.020	36.200	35.630	35.740	27.868	1,769,100
2021-11-12	35.460	35.920	35.280	35.910	28.000	1,800,500
2021-11-11	35.180	35.610	34.990	35.480	27.665	1,341,500
2021-11-10	35.550	35.610	34.830	35.010	27.298	2,431,500
2021-11-09	35.610	36.070	35.480	35.720	27.852	2,361,500
2021-11-08	36.220	36.330	35.570	35.740	27.868	2,361,400
2021-11-05	36.710	36.780	35.580	35.880	27.977	3,157,700
2021-11-04	37.140	37.140	35.890	36.270	28.281	2,804,000
2021-11-03	37.630	37.850	36.720	37.250	29.045	4,079,400
2021-11-02	35.850	38.270	35.510	37.680	29.380	8,870,300
2021-11-01	33.530	36.200	33.500	35.150	27.408	7,787,400
2021-10-29	31.230	31.970	31.140	31.490	24.554	5,941,400
2021-10-28	30.430	31.260	30.310	31.230	24.351	3,459,900
2021-10-27	30.920	30.970	30.060	30.360	23.673	2,868,000
2021-10-26	31.340	31.670	31.040	31.050	24.211	3,360,600
2021-10-25	30.730	31.180	30.550	31.110	24.257	2,788,700
2021-10-22	30.260	30.750	30.230	30.730	23.961	2,355,200
2021-10-21	30.430	30.490	29.920	30.210	23.556	1,838,000
2021-10-20	29.960	30.560	29.860	30.450	23.743	2,689,000
2021-10-19	29.930	30.030	29.630	29.930	23.337	1,727,900
2021-10-18	29.900	29.940	29.590	29.770	23.213	2,023,600
2021-10-15	30.560	30.640	30.010	30.050	23.431	2,347,300
2021-10-14	29.470	30.270	29.400	30.140	23.501	2,541,800
2021-10-13	28.840	29.160	28.520	28.930	22.558	2,460,400

← NewerPage 21 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.