Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	24.490	24.640	24.010	24.210	17.419	4,308,600
2020-02-12	25.400	25.630	24.530	24.610	17.706	5,056,300
2020-02-11	25.510	25.570	24.900	25.160	18.102	4,121,500
2020-02-10	25.470	25.610	25.280	25.600	18.419	2,458,500
2020-02-07	25.600	25.990	25.460	25.600	18.419	2,322,400
2020-02-06	26.570	26.690	26.010	26.080	18.764	2,717,400
2020-02-05	26.070	26.380	25.910	26.310	18.930	3,182,000
2020-02-04	25.660	26.030	25.570	25.580	18.404	2,833,300
2020-02-03	25.350	25.700	25.200	25.200	18.131	3,738,800
2020-01-31	26.000	26.140	25.180	25.300	18.203	14,991,900
2020-01-30	25.070	26.240	24.470	26.210	18.858	8,693,700
2020-01-29	25.310	25.490	24.840	24.840	17.872	4,796,400
2020-01-28	24.940	25.230	24.860	25.090	18.052	4,314,300
2020-01-27	24.770	24.840	24.480	24.640	17.728	4,959,500
2020-01-24	25.700	25.740	25.070	25.260	18.174	2,299,000
2020-01-23	25.910	25.920	25.320	25.680	18.476	3,113,300
2020-01-22	25.690	25.990	25.600	25.860	18.606	3,102,600
2020-01-21	25.600	25.720	25.380	25.510	18.354	3,522,700
2020-01-17	25.840	25.930	25.590	25.740	18.520	2,722,600
2020-01-16	25.330	25.770	25.250	25.760	18.534	2,373,000
2020-01-15	25.140	25.370	25.000	25.120	18.073	2,190,400
2020-01-14	25.460	25.530	25.140	25.250	18.167	2,618,400
2020-01-13	25.020	25.620	24.990	25.510	18.354	3,554,400
2020-01-10	25.250	25.320	24.960	25.020	18.001	2,571,700
2020-01-09	25.620	25.650	25.030	25.200	18.131	4,126,500
2020-01-08	25.620	25.730	25.230	25.420	18.289	3,995,200
2020-01-07	25.950	25.950	25.270	25.560	18.390	4,474,800
2020-01-06	24.910	25.290	24.730	25.290	18.196	3,267,000
2020-01-03	25.230	25.330	24.870	25.090	18.052	3,735,700
2020-01-02	25.610	25.800	25.340	25.610	18.426	3,627,000
2019-12-31	25.690	26.200	25.670	25.980	18.692	3,028,500
2019-12-30	26.210	26.220	25.720	25.820	18.577	2,929,700
2019-12-27	26.400	26.460	26.210	26.250	18.692	2,707,900
2019-12-26	26.210	26.360	26.170	26.320	18.742	2,095,600
2019-12-24	26.230	26.320	26.020	26.140	18.614	1,207,500
2019-12-23	25.890	26.350	25.830	26.190	18.649	3,269,100
2019-12-20	26.240	26.300	25.700	25.800	18.372	8,169,500
2019-12-19	26.140	26.170	25.860	26.140	18.614	3,920,900
2019-12-18	26.330	26.350	26.090	26.100	18.585	2,047,400
2019-12-17	26.110	26.390	26.110	26.240	18.685	2,261,400
2019-12-16	26.260	26.700	26.160	26.170	18.635	2,866,900
2019-12-13	26.790	26.790	25.860	25.990	18.507	4,868,100
2019-12-12	26.010	26.800	25.950	26.790	19.077	4,448,300
2019-12-11	25.920	26.710	25.770	25.930	18.464	5,201,500
2019-12-10	26.860	26.910	25.800	25.840	18.400	5,947,900
2019-12-09	26.880	27.140	26.810	27.020	19.240	2,073,800
2019-12-06	26.830	27.190	26.800	27.000	19.226	3,015,700
2019-12-05	26.620	26.700	26.420	26.460	18.842	2,405,600
2019-12-04	26.450	26.880	26.450	26.470	18.849	2,185,300
2019-12-03	26.580	26.610	26.060	26.380	18.785	3,242,300
2019-12-02	27.570	27.790	26.950	26.980	19.212	3,471,500
2019-11-29	27.800	27.860	27.450	27.490	19.575	1,485,600
2019-11-27	27.580	27.990	27.560	27.880	19.853	3,480,200
2019-11-26	27.880	27.950	27.550	27.720	19.739	3,313,500
2019-11-25	27.400	28.000	27.350	27.980	19.924	2,248,400
2019-11-22	27.290	27.500	27.180	27.320	19.454	1,754,300
2019-11-21	27.430	27.580	27.190	27.250	19.404	2,229,000
2019-11-20	27.620	27.710	27.180	27.330	19.461	2,544,100
2019-11-19	27.900	27.970	27.610	27.730	19.746	2,507,700
2019-11-18	27.590	27.730	27.210	27.730	19.746	2,583,900

← NewerPage 29 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.