Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	32.610	33.000	32.330	32.970	23.088	2,841,700
2019-05-28	33.210	33.490	32.640	32.670	22.878	3,007,700
2019-05-24	33.350	33.460	33.200	33.280	23.305	1,639,200
2019-05-23	33.290	33.310	32.690	33.160	23.221	2,753,500
2019-05-22	33.620	33.920	33.420	33.630	23.550	2,160,500
2019-05-21	33.470	33.740	33.430	33.730	23.620	2,100,100
2019-05-20	33.070	33.440	32.960	33.330	23.340	1,576,700
2019-05-17	33.210	33.770	33.110	33.220	23.263	1,648,800
2019-05-16	33.450	33.920	33.400	33.580	23.515	2,577,500
2019-05-15	33.070	33.520	33.000	33.340	23.347	2,276,600
2019-05-14	32.860	33.650	32.720	33.420	23.403	2,287,400
2019-05-13	33.420	33.530	32.620	32.720	22.913	4,360,000
2019-05-10	33.630	34.300	33.190	34.130	23.900	3,545,600
2019-05-09	33.450	33.760	33.080	33.730	23.620	2,975,300
2019-05-08	33.520	34.190	33.520	33.870	23.718	2,639,400
2019-05-07	34.010	34.250	33.300	33.590	23.522	3,479,400
2019-05-06	34.090	34.590	33.810	34.460	24.131	1,865,600
2019-05-03	34.460	34.740	34.120	34.650	24.265	2,253,900
2019-05-02	34.160	34.460	33.860	34.310	24.026	2,633,100
2019-05-01	34.620	34.660	34.020	34.040	23.837	2,385,800
2019-04-30	34.130	34.700	33.910	34.590	24.223	4,406,700
2019-04-29	35.000	35.000	34.030	34.180	23.935	3,160,600
2019-04-26	35.610	35.610	34.450	35.110	24.587	3,660,300
2019-04-25	35.620	35.760	35.240	35.440	24.818	2,574,500
2019-04-24	35.330	35.800	35.160	35.670	24.979	2,479,500
2019-04-23	35.000	35.550	34.820	35.450	24.825	2,005,500
2019-04-22	35.140	35.330	35.020	35.040	24.538	1,800,100
2019-04-18	35.520	35.600	35.220	35.300	24.720	1,848,200
2019-04-17	35.610	35.640	35.230	35.550	24.895	1,884,500
2019-04-16	35.120	35.550	34.940	35.550	24.895	2,253,700
2019-04-15	35.710	35.820	34.830	34.910	24.447	2,834,600
2019-04-12	35.490	35.650	35.120	35.460	24.832	3,111,500
2019-04-11	35.140	35.410	34.800	35.030	24.531	3,348,900
2019-04-10	34.300	34.990	34.300	34.980	24.496	2,176,500
2019-04-09	35.150	35.150	34.210	34.260	23.991	2,917,200
2019-04-08	34.920	35.260	34.800	35.250	24.685	2,067,900
2019-04-05	34.500	34.940	34.280	34.880	24.426	2,474,900
2019-04-04	34.240	34.480	34.190	34.440	24.117	1,623,500
2019-04-03	34.120	34.300	33.980	34.170	23.928	2,207,800
2019-04-02	33.870	34.240	33.830	33.970	23.788	2,297,600
2019-04-01	33.390	33.830	33.260	33.780	23.655	2,060,900
2019-03-29	33.100	33.390	33.020	33.140	23.207	2,256,700
2019-03-28	32.580	33.050	32.580	32.900	23.039	1,543,700
2019-03-27	32.840	33.070	32.560	32.820	22.801	3,305,000
2019-03-26	32.190	32.760	32.120	32.740	22.745	2,586,600
2019-03-25	32.050	32.330	31.640	31.920	22.176	1,789,800
2019-03-22	32.790	32.950	31.730	32.100	22.301	2,817,400
2019-03-21	32.880	33.370	32.570	33.180	23.051	2,606,700
2019-03-20	33.500	33.600	32.950	33.000	22.926	2,888,800
2019-03-19	33.850	34.150	33.440	33.590	23.336	2,123,400
2019-03-18	33.550	33.900	33.480	33.700	23.412	3,078,900
2019-03-15	32.430	33.350	32.430	33.320	23.148	7,742,000
2019-03-14	32.670	32.900	32.440	32.500	22.579	4,463,700
2019-03-13	32.600	32.840	32.370	32.770	22.766	3,126,800
2019-03-12	32.300	32.700	32.260	32.460	22.551	2,324,100
2019-03-11	31.560	32.150	31.540	32.140	22.329	2,042,300
2019-03-08	31.070	31.360	30.880	31.330	21.766	2,710,000
2019-03-07	31.810	31.830	31.100	31.240	21.703	1,972,700
2019-03-06	32.170	32.300	31.790	31.870	22.141	2,393,700
2019-03-05	32.420	32.450	32.070	32.220	22.384	2,342,600

← NewerPage 32 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.