Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	21.370	22.240	21.370	22.180	16.423	3,137,400
2020-08-04	21.300	21.510	21.050	21.210	15.705	2,346,700
2020-08-03	21.050	21.610	20.910	21.470	15.897	3,111,300
2020-07-31	20.620	21.060	20.500	21.050	15.586	13,424,200
2020-07-30	20.690	20.860	20.470	20.670	15.305	3,363,700
2020-07-29	20.770	21.180	20.540	21.120	15.638	5,442,800
2020-07-28	20.760	20.790	19.780	20.560	15.223	7,233,300
2020-07-27	20.450	21.170	20.420	21.020	15.564	4,181,600
2020-07-24	20.870	21.100	20.550	20.600	15.253	3,001,800
2020-07-23	20.750	20.980	20.470	20.800	15.401	4,056,100
2020-07-22	21.180	21.330	20.780	20.910	15.483	2,890,800
2020-07-21	20.540	21.260	20.510	21.260	15.742	3,827,300
2020-07-20	20.870	20.900	20.300	20.400	15.105	3,621,800
2020-07-17	21.380	21.610	20.980	21.050	15.586	2,142,000
2020-07-16	21.300	21.840	21.140	21.310	15.779	1,700,800
2020-07-15	21.310	21.580	20.860	21.520	15.934	2,468,200
2020-07-14	20.550	20.850	20.330	20.760	15.372	2,194,800
2020-07-13	21.330	21.400	20.770	20.860	15.246	3,632,700
2020-07-10	20.280	21.160	20.270	21.100	15.421	4,200,800
2020-07-09	21.020	21.110	20.190	20.270	14.814	2,785,900
2020-07-08	20.760	21.230	20.630	21.130	15.443	2,681,900
2020-07-07	20.630	20.920	20.580	20.670	15.107	2,770,500
2020-07-06	20.940	21.250	20.770	20.930	15.297	2,316,100
2020-07-02	20.750	21.000	20.310	20.380	14.895	2,559,600
2020-07-01	21.010	21.010	20.180	20.200	14.763	2,999,200
2020-06-30	20.300	21.100	20.270	20.970	15.326	5,676,700
2020-06-29	20.300	20.500	20.130	20.440	14.939	3,282,000
2020-06-26	20.730	20.790	19.890	20.040	14.646	3,973,000
2020-06-25	20.750	21.300	20.520	21.080	15.406	2,661,100
2020-06-24	21.500	21.500	20.730	20.820	15.216	4,216,900
2020-06-23	22.080	22.140	21.520	21.550	15.750	3,635,000
2020-06-22	21.790	22.070	21.600	21.690	15.852	2,626,800
2020-06-19	23.070	23.070	21.950	21.950	16.042	13,766,200
2020-06-18	22.230	22.980	22.070	22.560	16.488	3,199,900
2020-06-17	22.480	22.980	22.290	22.500	16.444	2,278,400
2020-06-16	23.150	23.150	22.130	22.490	16.437	3,276,100
2020-06-15	21.250	22.660	21.010	22.230	16.247	4,422,600
2020-06-12	21.750	21.930	21.100	21.790	15.925	3,698,000
2020-06-11	21.080	21.790	20.760	20.850	15.238	3,446,800
2020-06-10	23.690	23.690	22.360	22.540	16.474	3,605,800
2020-06-09	23.490	23.780	22.880	23.650	17.285	3,708,700
2020-06-08	23.090	24.330	23.090	24.230	17.709	6,483,600
2020-06-05	22.990	23.680	22.550	22.700	16.590	4,136,700
2020-06-04	20.940	21.610	20.510	21.590	15.779	3,309,700
2020-06-03	20.180	21.270	20.140	21.090	15.414	4,560,800
2020-06-02	19.590	20.110	19.590	19.800	14.471	3,229,400
2020-06-01	18.960	19.720	18.850	19.490	14.244	3,388,500
2020-05-29	18.640	19.090	18.470	18.870	13.791	7,218,700
2020-05-28	19.510	19.520	18.830	18.910	13.821	3,708,100
2020-05-27	19.840	19.840	19.170	19.350	14.142	3,722,600
2020-05-26	18.540	19.240	18.520	18.960	13.857	3,653,500
2020-05-22	18.030	18.160	17.500	17.890	13.075	2,771,000
2020-05-21	18.130	18.380	17.930	17.960	13.126	2,140,300
2020-05-20	18.230	18.550	18.110	18.200	13.302	2,882,900
2020-05-19	18.250	18.410	17.850	17.930	13.104	3,688,600
2020-05-18	18.630	18.950	18.260	18.340	13.404	5,871,900
2020-05-15	17.590	17.820	17.360	17.760	12.980	9,869,800
2020-05-14	16.980	18.080	16.410	18.030	13.177	5,156,900
2020-05-13	17.810	17.900	17.090	17.330	12.666	5,766,900
2020-05-12	19.470	19.660	18.000	18.010	13.163	3,816,900

← NewerPage 27 of 79 · 4,731 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.