Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	26.760	27.780	26.760	27.620	20.961	4,542,300
2021-01-25	26.280	26.680	25.980	26.510	20.119	3,340,400
2021-01-22	26.200	26.660	26.190	26.470	20.088	2,759,000
2021-01-21	27.030	27.140	26.450	26.460	20.081	2,912,200
2021-01-20	27.150	27.280	26.750	27.030	20.513	2,281,400
2021-01-19	26.790	27.340	26.530	27.140	20.597	2,562,400
2021-01-15	26.720	27.110	26.470	26.560	20.157	3,107,000
2021-01-14	26.580	27.230	26.320	27.120	20.582	2,557,100
2021-01-13	26.600	26.720	26.180	26.450	20.073	2,845,800
2021-01-12	25.920	26.680	25.870	26.530	20.134	3,603,700
2021-01-11	25.250	25.820	25.100	25.750	19.542	2,764,800
2021-01-08	25.660	25.660	24.920	25.280	19.185	3,305,500
2021-01-07	25.800	25.950	25.350	25.490	19.345	3,138,900
2021-01-06	24.900	25.760	24.790	25.530	19.375	4,238,200
2021-01-05	23.960	24.410	23.960	24.280	18.426	3,553,500
2021-01-04	25.000	25.050	24.180	24.340	18.472	3,416,100
2020-12-31	24.700	25.010	24.520	24.990	18.965	2,243,100
2020-12-30	24.650	24.960	24.610	24.780	18.806	1,983,500
2020-12-29	25.170	25.210	24.710	24.800	18.608	1,886,600
2020-12-28	25.040	25.310	24.970	25.040	18.788	2,781,600
2020-12-24	24.870	24.890	24.680	24.800	18.608	969,500
2020-12-23	24.750	25.080	24.690	24.740	18.563	2,861,300
2020-12-22	24.930	24.930	24.370	24.550	18.421	2,930,600
2020-12-21	24.770	24.890	24.350	24.820	18.623	3,599,500
2020-12-18	25.170	25.340	24.660	25.010	18.766	6,123,900
2020-12-17	24.810	25.230	24.620	25.160	18.878	3,623,400
2020-12-16	24.810	24.950	24.660	24.750	18.571	2,942,800
2020-12-15	23.970	24.640	23.920	24.620	18.473	3,184,700
2020-12-14	24.470	24.630	23.720	23.730	17.806	3,548,900
2020-12-11	24.000	24.620	23.960	24.330	18.256	4,016,300
2020-12-10	23.680	24.370	23.680	24.260	18.203	3,806,700
2020-12-09	24.040	24.400	23.720	23.980	17.993	3,327,900
2020-12-08	23.380	24.180	23.370	23.960	17.978	3,841,200
2020-12-07	23.600	23.670	23.260	23.570	17.685	3,362,100
2020-12-04	23.000	23.750	22.790	23.710	17.791	3,156,700
2020-12-03	22.710	23.480	22.450	22.960	17.228	8,103,400
2020-12-02	22.310	22.800	22.260	22.490	16.875	4,945,900
2020-12-01	22.500	22.850	22.270	22.360	16.778	3,723,900
2020-11-30	22.200	22.260	21.890	21.990	16.500	5,934,300
2020-11-27	22.160	22.440	22.020	22.270	16.710	2,253,400
2020-11-25	22.230	22.490	21.950	22.320	16.748	4,278,400
2020-11-24	21.680	22.380	21.430	22.370	16.785	5,225,400
2020-11-23	20.640	21.340	20.610	21.260	15.952	2,993,600
2020-11-20	20.780	20.840	20.320	20.590	15.449	4,344,200
2020-11-19	21.100	21.200	20.500	20.850	15.645	3,678,000
2020-11-18	21.580	21.980	21.320	21.320	15.997	3,580,800
2020-11-17	21.040	21.530	20.910	21.480	16.117	3,153,600
2020-11-16	21.060	21.280	20.790	21.270	15.960	3,534,700
2020-11-13	20.060	20.570	20.030	20.510	15.389	3,202,000
2020-11-12	20.220	20.300	19.520	19.810	14.864	5,805,700
2020-11-11	20.880	21.010	20.230	20.360	15.277	4,277,000
2020-11-10	20.420	20.820	20.190	20.760	15.577	4,538,000
2020-11-09	21.030	21.540	20.340	20.420	15.322	6,654,200
2020-11-06	20.160	20.220	19.220	19.410	14.564	3,496,900
2020-11-05	19.510	20.180	19.340	20.130	15.104	3,157,700
2020-11-04	19.670	19.890	19.110	19.240	14.437	3,853,200
2020-11-03	19.950	20.240	19.880	20.010	15.014	4,171,600
2020-11-02	19.050	19.590	18.950	19.590	14.699	4,590,000
2020-10-30	18.540	18.810	18.270	18.750	14.069	6,194,100
2020-10-29	18.360	18.830	17.970	18.640	13.986	5,961,300

← NewerPage 25 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.