Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	27.180	27.380	26.950	27.060	19.094	1,906,900
2019-08-21	27.340	27.340	27.000	27.040	19.080	2,173,200
2019-08-20	27.150	27.260	26.950	27.040	19.080	3,665,000
2019-08-19	27.720	27.870	27.260	27.290	19.256	3,403,800
2019-08-16	27.220	27.580	27.210	27.370	19.313	2,405,500
2019-08-15	27.250	27.690	26.850	27.010	19.059	4,985,400
2019-08-14	27.760	27.960	26.970	26.980	19.038	5,485,400
2019-08-13	28.440	28.970	28.260	28.530	20.131	5,137,000
2019-08-12	28.870	28.920	28.150	28.310	19.976	3,803,600
2019-08-09	30.230	30.410	28.790	29.320	20.689	4,804,200
2019-08-08	30.660	30.790	30.430	30.570	21.571	2,097,200
2019-08-07	30.130	30.460	29.880	30.320	21.394	3,925,000
2019-08-06	30.770	30.890	30.260	30.720	21.677	3,264,700
2019-08-05	30.780	31.180	30.320	30.530	21.543	3,746,700
2019-08-02	31.350	31.660	30.910	31.440	22.185	4,484,900
2019-08-01	32.460	32.490	31.220	31.510	22.234	5,170,700
2019-07-31	33.840	33.850	32.150	32.630	23.024	6,398,200
2019-07-30	33.990	34.200	33.470	33.830	23.871	4,099,800
2019-07-29	34.940	34.960	34.590	34.590	24.407	3,904,700
2019-07-26	34.690	35.010	34.550	34.960	24.669	2,160,300
2019-07-25	35.050	35.100	34.380	34.620	24.429	3,070,800
2019-07-24	34.790	35.190	34.660	35.050	24.732	1,883,700
2019-07-23	34.980	35.170	34.610	34.970	24.676	1,923,400
2019-07-22	35.480	35.490	34.260	34.830	24.577	3,024,000
2019-07-19	35.540	35.770	35.470	35.510	25.057	3,831,400
2019-07-18	34.810	35.470	34.670	35.450	25.014	2,208,600
2019-07-17	35.190	35.250	34.820	34.830	24.577	3,088,300
2019-07-16	35.350	35.420	35.010	35.320	24.923	2,856,900
2019-07-15	35.270	35.450	34.950	35.190	24.831	1,901,000
2019-07-12	35.000	35.300	34.970	35.190	24.831	2,357,500
2019-07-11	34.850	34.990	34.680	34.830	24.577	2,093,000
2019-07-10	34.890	35.200	34.600	34.780	24.542	3,339,600
2019-07-09	34.860	34.940	34.550	34.920	24.640	2,266,700
2019-07-08	35.100	35.390	34.810	34.960	24.669	2,284,900
2019-07-05	35.280	35.380	34.930	35.290	24.901	1,408,500
2019-07-03	35.080	35.420	35.000	35.250	24.873	1,098,900
2019-07-02	35.000	35.000	34.540	34.870	24.605	1,974,200
2019-07-01	35.060	35.220	34.680	35.000	24.697	2,280,100
2019-06-28	34.930	35.170	34.560	34.800	24.556	3,854,900
2019-06-27	34.320	34.760	34.120	34.720	24.499	2,345,000
2019-06-26	33.980	34.470	33.870	34.310	24.026	2,563,900
2019-06-25	34.400	34.410	33.780	33.780	23.655	2,930,200
2019-06-24	34.270	34.670	34.160	34.350	24.054	2,683,400
2019-06-21	34.510	34.550	34.200	34.240	23.977	4,012,900
2019-06-20	34.260	35.030	34.260	34.540	24.188	4,968,100
2019-06-19	33.630	34.000	33.460	33.880	23.725	4,432,300
2019-06-18	33.050	33.700	32.940	33.520	23.473	3,147,400
2019-06-17	33.350	33.420	32.840	32.860	23.011	1,351,400
2019-06-14	33.430	33.460	33.180	33.360	23.361	1,701,200
2019-06-13	33.440	33.500	33.300	33.370	23.368	1,939,100
2019-06-12	33.330	33.440	33.070	33.280	23.305	1,728,900
2019-06-11	33.500	33.790	33.190	33.370	23.368	2,327,200
2019-06-10	33.850	33.960	33.360	33.400	23.389	2,780,100
2019-06-07	33.310	33.650	33.220	33.640	23.557	2,462,500
2019-06-06	33.080	33.360	32.990	33.170	23.228	2,684,600
2019-06-05	33.040	33.230	32.700	33.010	23.116	3,566,300
2019-06-04	32.590	33.120	32.420	33.000	23.109	2,717,100
2019-06-03	31.790	32.440	31.510	32.140	22.507	2,937,800
2019-05-31	32.410	32.450	31.690	31.820	22.283	3,740,700
2019-05-30	33.040	33.430	32.850	32.930	23.060	2,192,900

← NewerPage 31 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.