Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	29.810	29.890	28.830	28.890	22.526	5,264,500
2021-10-11	30.110	30.910	29.890	29.940	23.345	2,751,300
2021-10-08	30.320	30.470	29.960	30.050	23.431	3,098,000
2021-10-07	30.870	31.040	30.480	30.510	23.790	1,828,200
2021-10-06	29.760	30.470	29.570	30.440	23.735	2,376,900
2021-10-05	29.820	30.480	29.590	30.200	23.548	1,774,700
2021-10-04	29.860	30.160	29.470	29.550	23.041	2,427,000
2021-10-01	29.820	30.370	29.610	30.100	23.470	2,429,300
2021-09-30	30.700	30.760	29.700	29.720	23.174	3,178,900
2021-09-29	30.790	30.910	30.220	30.460	23.751	3,418,400
2021-09-28	32.190	32.430	30.900	30.950	23.914	3,549,200
2021-09-27	32.010	32.440	31.950	32.190	24.872	2,123,900
2021-09-24	31.200	31.770	31.200	31.660	24.463	1,772,200
2021-09-23	30.870	31.590	30.870	31.360	24.231	1,840,000
2021-09-22	30.080	30.850	30.060	30.560	23.613	2,663,500
2021-09-21	30.020	30.110	29.460	29.630	22.894	2,337,400
2021-09-20	30.260	30.670	29.310	29.770	23.003	2,874,200
2021-09-17	31.530	32.060	31.300	31.330	24.208	5,134,400
2021-09-16	32.060	32.310	31.660	31.670	24.471	2,177,400
2021-09-15	31.400	32.100	31.290	32.040	24.757	1,316,000
2021-09-14	31.830	31.950	31.130	31.320	24.200	1,893,000
2021-09-13	31.700	31.960	31.390	31.750	24.533	1,682,300
2021-09-10	31.650	31.910	31.200	31.320	24.200	2,917,800
2021-09-09	31.230	31.830	31.130	31.360	24.231	1,790,200
2021-09-08	31.180	31.510	31.090	31.300	24.185	1,898,800
2021-09-07	31.940	31.950	31.160	31.230	24.131	2,348,800
2021-09-03	32.500	32.600	31.940	32.000	24.726	1,959,500
2021-09-02	32.430	32.640	32.360	32.440	25.066	2,054,600
2021-09-01	32.560	32.600	31.770	32.270	24.934	2,567,800
2021-08-31	32.380	32.580	32.210	32.440	25.066	2,650,700
2021-08-30	33.070	33.070	32.410	32.420	25.050	1,447,900
2021-08-27	32.250	32.990	32.180	32.940	25.452	1,605,400
2021-08-26	32.620	32.680	32.130	32.140	24.834	1,339,200
2021-08-25	32.230	32.800	32.010	32.540	25.143	4,225,000
2021-08-24	31.470	32.190	31.470	32.070	24.780	2,206,300
2021-08-23	31.500	31.770	31.350	31.540	24.370	1,895,500
2021-08-20	30.580	31.150	30.540	31.130	24.053	2,390,000
2021-08-19	30.510	30.920	30.260	30.650	23.683	2,047,900
2021-08-18	31.510	31.700	30.980	31.010	23.961	1,801,400
2021-08-17	32.300	32.390	31.380	31.660	24.463	2,957,500
2021-08-16	32.570	32.640	32.050	32.630	25.212	1,826,300
2021-08-13	33.130	33.190	32.700	32.770	25.321	1,158,000
2021-08-12	33.420	33.490	32.840	33.180	25.637	1,434,700
2021-08-11	33.020	33.570	32.820	33.420	25.823	2,172,600
2021-08-10	32.310	33.270	32.220	32.820	25.359	2,859,300
2021-08-09	31.570	32.560	31.440	32.390	25.027	4,678,500
2021-08-06	31.410	31.890	31.330	31.660	24.463	2,853,100
2021-08-05	30.770	31.050	30.680	31.040	23.984	2,484,300
2021-08-04	30.470	31.180	30.330	30.600	23.644	5,131,200
2021-08-03	30.150	30.900	29.480	30.710	23.729	3,914,300
2021-08-02	29.880	30.510	29.590	29.770	23.003	3,806,600
2021-07-30	29.710	30.010	29.430	29.550	22.833	7,147,800
2021-07-29	29.520	29.810	29.060	29.800	23.026	4,436,500
2021-07-28	29.710	29.790	28.890	29.200	22.562	3,177,200
2021-07-27	29.550	29.830	29.150	29.440	22.748	3,637,100
2021-07-26	29.340	30.030	29.320	29.860	23.072	2,508,200
2021-07-23	29.590	29.720	29.090	29.300	22.639	2,114,800
2021-07-22	29.940	29.950	29.280	29.440	22.748	2,784,300
2021-07-21	29.730	30.260	29.550	29.920	23.119	2,420,900
2021-07-20	28.600	29.410	28.350	29.320	22.655	2,784,900

← NewerPage 22 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.