Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	19.260	19.510	18.460	18.640	13.986	7,277,300
2020-10-27	22.600	22.600	19.660	19.730	14.804	11,141,900
2020-10-26	22.900	22.940	22.230	22.840	17.138	4,765,100
2020-10-23	23.290	23.410	23.120	23.220	17.423	3,217,600
2020-10-22	22.800	23.230	22.540	23.180	17.393	2,869,500
2020-10-21	22.920	23.080	22.700	22.760	17.078	2,965,000
2020-10-20	23.460	23.480	22.970	22.980	17.243	3,186,800
2020-10-19	23.970	23.970	23.100	23.200	17.408	3,682,000
2020-10-16	23.670	23.830	23.380	23.490	17.625	2,480,700
2020-10-15	23.040	23.660	22.970	23.620	17.723	2,619,100
2020-10-14	23.100	23.730	23.090	23.410	17.565	2,850,600
2020-10-13	22.970	23.530	22.930	23.160	17.378	2,854,300
2020-10-12	22.590	23.030	22.530	22.970	17.235	3,181,700
2020-10-09	23.170	23.300	22.480	22.590	16.950	6,501,200
2020-10-08	22.220	22.700	22.170	22.320	16.748	6,786,300
2020-10-07	20.860	21.850	20.860	21.740	16.312	3,692,100
2020-10-06	20.990	21.590	20.820	20.910	15.690	4,209,100
2020-10-05	20.780	21.100	20.720	20.800	15.607	2,927,300
2020-10-02	19.740	20.590	19.710	20.520	15.397	2,501,400
2020-10-01	20.310	20.390	19.830	19.990	14.999	2,204,200
2020-09-30	20.130	20.550	20.070	20.350	15.269	2,446,900
2020-09-29	20.090	20.180	19.790	20.040	15.037	2,218,900
2020-09-28	20.000	20.580	19.990	20.470	15.157	2,903,100
2020-09-25	19.160	19.740	19.150	19.640	14.542	2,664,800
2020-09-24	19.530	19.610	19.110	19.270	14.268	2,818,400
2020-09-23	19.900	20.370	19.580	19.580	14.498	2,798,800
2020-09-22	20.060	20.290	19.560	19.870	14.713	2,695,400
2020-09-21	20.690	21.010	20.020	20.100	14.883	4,215,000
2020-09-18	20.950	21.400	20.890	21.220	15.712	5,448,600
2020-09-17	20.770	21.030	20.630	21.000	15.549	2,173,000
2020-09-16	20.410	21.380	20.370	21.060	15.594	2,439,500
2020-09-15	20.420	20.600	20.370	20.390	15.098	2,501,200
2020-09-14	20.330	20.630	20.220	20.370	15.083	2,438,600
2020-09-11	20.090	20.380	20.040	20.230	14.979	2,852,100
2020-09-10	20.270	20.430	20.020	20.070	14.861	3,931,900
2020-09-09	20.680	20.710	20.270	20.400	15.105	3,017,200
2020-09-08	21.130	21.190	20.430	20.560	15.223	3,195,200
2020-09-04	21.820	21.970	21.290	21.300	15.771	2,854,200
2020-09-03	21.790	22.200	21.390	21.520	15.934	2,798,100
2020-09-02	21.000	21.870	20.920	21.770	16.119	3,627,400
2020-09-01	20.870	21.120	20.750	21.020	15.564	1,952,400
2020-08-31	21.340	21.370	20.890	21.060	15.594	2,796,500
2020-08-28	21.520	21.520	21.060	21.330	15.794	2,000,800
2020-08-27	21.320	21.580	21.090	21.350	15.808	2,383,800
2020-08-26	21.400	21.430	21.170	21.300	15.771	1,904,900
2020-08-25	21.770	21.880	21.400	21.460	15.890	1,218,900
2020-08-24	21.040	21.580	20.940	21.570	15.971	2,492,000
2020-08-21	21.120	21.320	20.790	20.990	15.542	2,795,800
2020-08-20	21.450	21.560	21.170	21.170	15.675	2,058,500
2020-08-19	21.680	21.980	21.560	21.670	16.045	1,849,400
2020-08-18	21.800	22.030	21.690	21.720	16.082	2,131,700
2020-08-17	21.900	22.060	21.560	21.800	16.142	2,036,500
2020-08-14	21.760	22.070	21.510	21.950	16.253	1,613,600
2020-08-13	21.810	22.220	21.670	21.880	16.201	2,031,400
2020-08-12	23.020	23.290	21.790	22.010	16.297	3,520,900
2020-08-11	22.710	23.260	22.560	22.670	16.786	3,962,000
2020-08-10	22.410	22.470	22.100	22.380	16.571	2,345,800
2020-08-07	21.690	22.380	21.630	22.310	16.519	2,108,800
2020-08-06	22.050	22.230	21.810	21.850	16.179	2,363,600
2020-08-05	21.370	22.240	21.370	22.180	16.423	3,137,400

← NewerPage 26 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.