Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	29.550	29.580	28.630	28.670	21.962	3,617,900
2021-04-21	28.960	29.620	28.660	29.580	22.659	2,204,600
2021-04-20	29.760	29.850	28.960	29.090	22.284	2,668,800
2021-04-19	30.020	30.200	29.690	29.970	22.958	1,892,300
2021-04-16	30.480	30.600	29.830	30.050	23.019	1,894,500
2021-04-15	29.970	30.440	29.930	30.290	23.203	3,158,300
2021-04-14	29.500	29.880	29.490	29.760	22.797	3,135,700
2021-04-13	31.310	31.320	29.510	29.620	22.690	5,566,700
2021-04-12	30.740	31.300	30.540	31.260	23.946	3,046,400
2021-04-09	30.410	30.680	30.130	30.680	23.502	2,602,800
2021-04-08	30.420	30.490	30.010	30.260	23.180	2,988,200
2021-04-07	30.510	30.640	30.210	30.450	23.326	1,777,900
2021-04-06	30.500	30.690	30.270	30.410	23.295	2,416,300
2021-04-05	30.490	30.730	30.170	30.540	23.395	2,673,100
2021-04-01	29.810	30.170	29.430	30.160	23.103	3,126,300
2021-03-31	29.180	29.860	29.180	29.600	22.674	2,716,400
2021-03-30	29.840	30.140	29.210	29.330	22.468	2,682,700
2021-03-29	29.880	30.540	29.670	30.110	22.851	5,091,900
2021-03-26	29.400	29.420	28.900	29.400	22.312	3,067,400
2021-03-25	28.440	29.250	28.110	29.120	22.099	1,699,000
2021-03-24	29.070	29.390	28.570	28.590	21.697	2,300,700
2021-03-23	29.820	29.870	28.540	28.650	21.743	3,343,500
2021-03-22	29.870	30.170	29.740	29.980	22.752	3,829,900
2021-03-19	29.400	30.260	29.200	29.870	22.669	8,248,800
2021-03-18	30.290	30.550	29.430	29.490	22.380	2,854,000
2021-03-17	29.810	30.390	29.630	30.260	22.964	3,014,100
2021-03-16	29.940	30.150	29.430	29.760	22.585	4,857,300
2021-03-15	28.830	30.000	28.800	29.930	22.714	4,138,300
2021-03-12	28.930	28.940	28.560	28.830	21.879	2,917,000
2021-03-11	28.530	29.680	28.450	28.790	21.849	5,372,000
2021-03-10	26.730	28.770	26.560	28.620	21.720	8,451,000
2021-03-09	26.510	26.890	26.040	26.060	19.777	3,536,800
2021-03-08	26.730	26.930	26.370	26.480	20.096	4,126,200
2021-03-05	25.950	26.500	24.910	26.470	20.088	6,325,900
2021-03-04	26.700	26.840	25.050	25.620	19.443	4,907,600
2021-03-03	27.080	27.600	26.730	26.740	20.293	2,980,300
2021-03-02	27.060	27.300	26.880	26.960	20.460	2,976,300
2021-03-01	26.710	27.510	26.650	27.200	20.642	2,851,700
2021-02-26	26.630	26.830	25.900	26.170	19.861	4,401,500
2021-02-25	28.110	28.280	26.690	26.800	20.339	3,479,400
2021-02-24	27.190	27.970	27.100	27.930	21.196	2,348,100
2021-02-23	27.400	27.400	26.530	27.070	20.544	2,067,200
2021-02-22	27.350	27.840	27.250	27.340	20.748	2,781,400
2021-02-19	27.260	27.610	27.100	27.510	20.878	4,289,100
2021-02-18	27.510	27.730	26.990	26.990	20.483	2,481,400
2021-02-17	27.920	28.000	27.390	27.680	21.007	2,381,700
2021-02-16	27.860	28.520	27.700	28.080	21.310	3,016,100
2021-02-12	27.150	27.720	27.060	27.620	20.961	2,867,700
2021-02-11	27.480	27.550	27.030	27.220	20.657	2,152,300
2021-02-10	26.910	27.700	26.870	27.460	20.840	3,024,900
2021-02-09	26.570	26.730	26.130	26.620	20.202	2,835,200
2021-02-08	26.030	26.610	26.000	26.590	20.179	2,320,900
2021-02-05	25.850	25.970	25.560	25.860	19.625	1,977,000
2021-02-04	25.820	25.930	25.350	25.680	19.489	3,163,100
2021-02-03	25.680	25.990	25.120	25.860	19.625	3,379,800
2021-02-02	27.010	27.590	25.450	25.620	19.443	5,266,000
2021-02-01	26.420	26.700	25.670	26.580	20.172	3,439,800
2021-01-29	27.560	27.680	26.120	26.290	19.952	10,533,100
2021-01-28	27.340	28.010	27.310	27.730	21.044	3,367,300
2021-01-27	27.330	28.590	27.000	27.170	20.619	8,671,600

← NewerPage 24 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.