Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	28.650	28.800	28.310	28.580	22.083	4,069,500
2021-07-16	30.350	30.370	29.200	29.410	22.724	3,153,700
2021-07-15	30.000	30.390	29.850	30.190	23.327	3,556,000
2021-07-14	30.700	30.960	30.020	30.230	23.358	3,273,600
2021-07-13	32.190	32.240	30.550	30.700	23.721	4,038,400
2021-07-12	31.950	32.800	31.700	32.280	24.942	2,676,400
2021-07-09	31.870	32.150	31.610	32.150	24.842	2,698,500
2021-07-08	31.420	31.680	30.910	31.080	24.015	2,975,200
2021-07-07	31.400	32.220	31.250	32.110	24.811	2,751,000
2021-07-06	31.780	31.870	30.990	31.600	24.417	3,379,500
2021-07-02	32.340	32.400	31.740	31.950	24.687	1,537,300
2021-07-01	32.170	32.320	31.950	32.260	24.927	1,663,200
2021-06-30	31.750	32.300	31.750	31.990	24.718	3,042,900
2021-06-29	32.540	32.740	31.750	31.920	24.664	2,804,900
2021-06-28	33.040	33.040	32.360	32.540	24.927	2,856,900
2021-06-25	32.530	33.380	32.530	33.180	25.417	2,503,500
2021-06-24	32.360	32.600	32.020	32.530	24.919	1,438,000
2021-06-23	32.390	32.540	32.100	32.100	24.590	1,488,100
2021-06-22	32.400	32.470	31.940	32.190	24.658	1,366,100
2021-06-21	31.830	32.440	31.620	32.420	24.835	1,707,300
2021-06-18	31.670	31.920	31.370	31.430	24.076	4,682,000
2021-06-17	34.010	34.060	32.100	32.240	24.697	3,190,400
2021-06-16	33.840	34.010	33.340	33.840	25.922	2,218,200
2021-06-15	33.910	34.430	33.810	34.280	26.259	2,572,300
2021-06-14	34.710	34.830	33.890	33.920	25.984	1,985,800
2021-06-11	34.450	34.800	34.450	34.790	26.650	1,440,200
2021-06-10	35.420	35.500	34.400	34.440	26.382	1,979,700
2021-06-09	35.010	35.070	34.770	34.790	26.650	1,392,200
2021-06-08	35.310	35.380	34.760	35.120	26.903	2,539,800
2021-06-07	35.940	35.940	35.330	35.450	27.156	2,112,500
2021-06-04	35.500	35.790	35.300	35.740	27.378	2,810,200
2021-06-03	34.810	35.640	34.650	35.540	27.225	2,096,200
2021-06-02	34.610	35.070	34.330	34.980	26.796	1,351,500
2021-06-01	34.680	34.770	34.310	34.510	26.436	1,916,300
2021-05-28	34.210	34.340	33.980	34.210	26.206	1,599,200
2021-05-27	33.730	34.420	33.530	34.190	26.191	8,138,200
2021-05-26	33.080	33.400	32.860	33.300	25.509	2,329,100
2021-05-25	33.650	33.830	32.980	33.080	25.340	1,365,200
2021-05-24	33.710	33.710	33.230	33.490	25.654	1,486,700
2021-05-21	33.350	33.770	33.260	33.540	25.693	2,703,700
2021-05-20	33.440	33.580	33.020	33.220	25.447	2,152,600
2021-05-19	33.080	33.480	32.540	33.460	25.631	2,033,000
2021-05-18	34.490	34.720	33.570	33.600	25.739	2,126,100
2021-05-17	34.380	34.730	34.150	34.600	26.505	4,203,600
2021-05-14	34.250	34.750	34.210	34.540	26.459	1,880,900
2021-05-13	32.680	34.850	32.570	34.080	26.106	3,326,100
2021-05-12	33.940	34.200	32.620	32.700	25.049	2,620,400
2021-05-11	34.060	34.270	33.340	33.790	25.884	3,259,100
2021-05-10	34.340	35.540	34.110	34.680	26.566	4,478,700
2021-05-07	33.740	34.240	33.540	34.100	26.122	3,428,600
2021-05-06	33.810	34.000	33.020	33.980	26.030	3,513,700
2021-05-05	32.450	33.860	32.120	33.670	25.792	5,535,300
2021-05-04	30.370	32.450	30.260	32.040	24.544	6,036,600
2021-05-03	30.290	30.630	30.030	30.260	23.180	3,432,400
2021-04-30	30.430	30.430	29.680	30.000	22.981	4,621,800
2021-04-29	30.370	30.650	29.990	30.600	23.440	3,102,800
2021-04-28	29.900	30.230	29.720	30.130	23.080	2,163,400
2021-04-27	29.820	29.900	29.390	29.820	22.843	2,029,500
2021-04-26	29.520	29.950	29.480	29.830	22.851	3,089,200
2021-04-23	28.760	29.630	28.650	29.420	22.537	2,481,000

← NewerPage 23 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.