Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	18.930	19.660	18.780	19.570	14.303	4,098,500
2020-05-08	18.370	19.250	18.360	19.200	14.032	3,150,800
2020-05-07	18.060	18.630	18.010	18.140	13.258	2,450,900
2020-05-06	18.120	18.370	17.380	17.740	12.965	3,434,600
2020-05-05	18.560	18.790	17.900	17.960	13.126	3,599,400
2020-05-04	17.770	18.380	17.470	18.330	13.397	4,729,400
2020-05-01	18.130	18.230	17.280	18.030	13.177	5,329,900
2020-04-30	18.490	19.350	17.780	18.840	13.769	14,451,800
2020-04-29	18.000	18.550	17.580	18.490	13.514	6,927,600
2020-04-28	17.330	17.740	17.220	17.400	12.717	4,401,000
2020-04-27	16.110	17.020	15.910	16.840	12.308	4,818,300
2020-04-24	16.010	16.200	15.710	15.920	11.635	5,640,700
2020-04-23	16.160	16.590	15.710	15.860	11.591	4,032,200
2020-04-22	16.320	16.440	16.000	16.130	11.789	3,436,500
2020-04-21	15.870	16.220	15.760	15.980	11.679	3,562,700
2020-04-20	16.070	16.580	15.830	16.280	11.898	4,004,400
2020-04-17	16.100	16.460	15.780	16.340	11.942	4,684,000
2020-04-16	15.430	15.520	14.910	15.420	11.270	3,634,900
2020-04-15	15.850	15.880	15.210	15.310	11.189	3,864,500
2020-04-14	16.600	16.860	16.090	16.320	11.928	4,572,100
2020-04-13	16.850	16.880	15.900	16.090	11.760	4,672,900
2020-04-09	17.260	17.740	16.610	16.810	12.286	5,304,200
2020-04-08	16.820	17.460	16.180	17.190	12.563	4,899,700
2020-04-07	17.110	17.540	16.580	16.640	12.161	4,032,800
2020-04-06	16.240	16.910	16.180	16.750	12.242	4,413,800
2020-04-03	16.060	16.500	15.330	15.610	11.409	3,697,100
2020-04-02	15.830	16.750	15.760	16.060	11.738	5,109,500
2020-04-01	16.060	16.210	15.650	15.860	11.591	4,354,100
2020-03-31	17.540	17.690	16.570	16.690	12.198	3,800,300
2020-03-30	17.200	17.900	16.860	17.760	12.980	4,361,400
2020-03-27	17.780	18.190	17.080	17.350	12.483	4,515,800
2020-03-26	16.900	18.270	16.550	18.220	13.109	5,650,000
2020-03-25	16.650	17.910	15.880	16.790	12.080	5,600,000
2020-03-24	16.150	16.910	15.610	16.560	11.915	6,294,200
2020-03-23	16.830	17.150	15.290	15.300	11.008	7,236,200
2020-03-20	19.430	19.430	16.700	16.900	12.159	9,294,700
2020-03-19	19.380	21.430	19.360	19.430	13.980	8,122,400
2020-03-18	18.850	22.040	18.500	19.800	14.246	10,336,300
2020-03-17	18.180	20.160	17.670	20.160	14.505	7,188,900
2020-03-16	15.700	18.310	15.300	17.760	12.778	7,486,800
2020-03-13	17.800	18.380	16.800	18.110	13.030	7,078,100
2020-03-12	17.390	17.780	16.430	16.760	12.059	6,361,300
2020-03-11	19.560	19.720	18.310	18.800	13.526	6,941,300
2020-03-10	20.470	20.680	18.720	20.150	14.498	6,393,900
2020-03-09	19.720	20.600	19.500	19.510	14.037	7,533,000
2020-03-06	21.250	22.490	21.170	21.650	15.577	7,709,500
2020-03-05	22.450	22.640	21.710	22.130	15.922	7,152,800
2020-03-04	23.530	23.670	22.920	23.420	16.850	8,539,300
2020-03-03	23.200	24.000	22.960	23.390	16.829	15,145,100
2020-03-02	21.950	23.360	21.730	23.350	16.800	8,850,900
2020-02-28	21.860	22.140	21.360	21.760	15.656	10,490,300
2020-02-27	22.480	23.840	22.190	22.640	16.289	7,901,100
2020-02-26	23.710	23.820	23.000	23.010	16.555	5,036,600
2020-02-25	24.420	24.460	23.530	23.580	16.965	5,792,900
2020-02-24	24.260	24.710	24.100	24.190	17.404	5,771,700
2020-02-21	25.410	25.480	24.990	25.200	18.131	5,012,600
2020-02-20	25.440	25.930	25.290	25.670	18.469	5,393,300
2020-02-19	26.160	26.260	25.130	25.370	18.253	8,753,600
2020-02-18	27.030	27.600	25.310	26.050	18.743	19,282,300
2020-02-14	24.220	24.400	23.960	24.360	17.527	3,614,200

← NewerPage 28 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.