Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	27.490	27.850	27.360	27.730	19.746	2,007,500
2019-11-14	27.220	27.530	27.120	27.230	19.390	2,520,000
2019-11-13	27.650	27.650	27.190	27.300	19.440	2,623,400
2019-11-12	27.940	28.210	27.680	27.970	19.917	2,664,800
2019-11-11	28.100	28.350	27.880	27.960	19.910	2,571,300
2019-11-08	28.660	28.760	28.110	28.280	20.138	2,871,300
2019-11-07	28.910	29.050	28.610	28.740	20.465	2,585,700
2019-11-06	28.950	29.000	28.490	28.560	20.337	3,606,800
2019-11-05	28.830	29.270	28.720	28.990	20.643	3,974,800
2019-11-04	28.330	28.710	28.270	28.670	20.415	2,315,600
2019-11-01	27.820	28.140	27.750	28.050	19.974	2,257,900
2019-10-31	27.920	28.070	27.370	27.550	19.618	8,275,900
2019-10-30	27.960	28.190	27.640	28.070	19.988	2,230,900
2019-10-29	28.190	28.470	28.000	28.120	20.024	3,249,800
2019-10-28	28.070	28.590	28.040	28.410	20.230	2,745,200
2019-10-25	27.410	28.130	26.810	27.830	19.817	4,208,700
2019-10-24	28.080	28.360	27.850	28.140	20.038	4,678,900
2019-10-23	27.000	27.910	26.960	27.880	19.853	6,935,000
2019-10-22	27.430	27.820	26.980	27.080	19.283	4,767,600
2019-10-21	27.490	27.770	27.380	27.430	19.532	2,502,600
2019-10-18	27.030	27.510	26.990	27.220	19.383	5,204,700
2019-10-17	27.210	27.410	26.940	27.140	19.326	2,010,500
2019-10-16	27.210	27.460	26.850	26.890	19.148	2,268,800
2019-10-15	27.240	27.590	26.980	27.270	19.419	3,570,100
2019-10-14	27.170	27.170	26.510	26.970	19.205	2,345,900
2019-10-11	27.120	27.830	27.090	27.320	19.454	3,989,600
2019-10-10	26.540	26.910	26.470	26.530	18.892	2,075,100
2019-10-09	26.480	26.570	26.180	26.370	18.778	2,770,600
2019-10-08	26.790	26.800	26.260	26.280	18.714	3,415,000
2019-10-07	27.230	27.450	26.920	27.140	19.326	3,340,200
2019-10-04	27.050	27.380	26.830	27.380	19.497	2,298,600
2019-10-03	26.930	27.210	26.470	27.130	19.319	2,503,200
2019-10-02	27.550	27.680	27.050	27.060	19.269	4,004,300
2019-10-01	28.860	29.050	27.880	27.910	19.874	2,874,600
2019-09-30	28.750	29.080	28.630	28.860	20.551	2,705,200
2019-09-27	28.630	28.950	28.460	28.630	20.387	1,832,600
2019-09-26	28.790	28.820	28.410	28.660	20.223	2,007,600
2019-09-25	28.430	28.850	28.350	28.790	20.315	3,080,400
2019-09-24	29.210	29.260	28.240	28.430	20.061	3,664,100
2019-09-23	29.010	29.370	28.920	29.080	20.520	2,956,900
2019-09-20	29.670	29.670	29.100	29.340	20.703	5,265,000
2019-09-19	29.590	29.950	29.470	29.560	20.858	2,356,900
2019-09-18	29.310	29.610	29.230	29.440	20.774	1,930,200
2019-09-17	29.300	29.670	28.990	29.460	20.788	2,395,100
2019-09-16	29.560	29.820	29.510	29.730	20.978	2,421,300
2019-09-13	30.000	30.210	29.870	29.910	21.105	3,341,300
2019-09-12	29.520	29.940	29.370	29.790	21.021	3,792,200
2019-09-11	28.450	29.540	28.010	29.480	20.802	6,147,600
2019-09-10	27.980	28.490	27.970	28.450	20.075	4,466,900
2019-09-09	27.080	27.800	27.070	27.780	19.602	3,260,000
2019-09-06	27.040	27.140	26.760	26.920	18.995	2,131,000
2019-09-05	26.600	27.240	26.600	27.030	19.073	2,924,600
2019-09-04	26.300	26.410	26.100	26.230	18.508	1,893,800
2019-09-03	26.010	26.160	25.760	26.030	18.367	4,049,300
2019-08-30	26.540	26.600	26.180	26.280	18.544	2,215,500
2019-08-29	26.340	26.550	26.060	26.350	18.593	2,460,500
2019-08-28	25.700	26.030	25.570	26.000	18.346	3,201,500
2019-08-27	26.050	26.400	25.790	25.950	18.311	3,428,800
2019-08-26	26.390	26.480	25.840	25.930	18.297	2,870,700
2019-08-23	26.910	27.040	26.010	26.130	18.438	3,342,700

← NewerPage 30 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.