Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	34.350	34.650	33.970	34.270	23.597	5,017,000
2018-11-30	33.460	33.910	33.300	33.890	23.335	5,921,700
2018-11-29	33.270	33.660	33.230	33.500	23.066	3,298,700
2018-11-28	33.330	33.550	32.660	33.540	23.094	4,245,800
2018-11-27	33.250	33.440	33.000	33.390	22.991	2,966,300
2018-11-26	32.960	33.660	32.830	33.340	22.956	4,653,900
2018-11-23	32.020	32.880	31.960	32.580	22.433	1,730,700
2018-11-21	31.940	32.560	31.800	32.270	22.219	2,845,800
2018-11-20	31.960	32.080	31.540	31.880	21.951	4,583,900
2018-11-19	31.980	32.440	31.810	32.220	22.185	3,638,200
2018-11-16	31.330	32.000	31.230	31.930	21.985	3,329,300
2018-11-15	30.420	31.670	30.350	31.580	21.744	3,914,300
2018-11-14	31.210	31.270	30.330	30.810	21.214	2,897,700
2018-11-13	31.060	31.720	30.880	31.090	21.407	3,235,400
2018-11-12	30.790	31.320	30.790	30.960	21.317	2,910,400
2018-11-09	31.270	31.400	30.410	30.870	21.255	4,202,500
2018-11-08	31.300	31.840	31.300	31.640	21.786	2,280,200
2018-11-07	31.420	31.540	30.660	31.520	21.703	2,201,900
2018-11-06	30.830	31.240	30.770	31.230	21.503	1,650,600
2018-11-05	30.690	31.070	30.560	30.820	21.221	2,268,000
2018-11-02	31.260	31.400	30.450	30.700	21.138	2,290,700
2018-11-01	30.750	31.060	30.630	31.000	21.345	2,911,400
2018-10-31	31.190	31.270	30.480	30.500	21.001	6,249,900
2018-10-30	29.770	31.010	29.770	30.980	21.331	6,576,800
2018-10-29	29.710	30.910	29.280	29.630	20.402	4,649,600
2018-10-26	29.000	29.540	28.690	29.310	20.181	5,586,000
2018-10-25	28.660	30.110	28.220	29.340	20.202	7,980,000
2018-10-24	28.840	29.180	28.250	28.330	19.507	5,721,100
2018-10-23	28.550	29.140	28.220	28.840	19.858	5,466,600
2018-10-22	29.330	30.000	29.040	29.040	19.995	4,026,000
2018-10-19	29.160	29.910	29.000	29.760	20.491	3,249,400
2018-10-18	29.810	30.070	29.040	29.160	20.078	4,308,100
2018-10-17	29.490	30.120	29.410	29.890	20.581	3,503,300
2018-10-16	29.220	29.640	28.740	29.600	20.381	4,208,600
2018-10-15	28.540	29.260	28.390	28.950	19.933	3,438,400
2018-10-12	29.090	29.190	28.120	28.540	19.651	3,701,000
2018-10-11	29.480	29.690	28.520	28.540	19.651	5,700,900
2018-10-10	30.550	30.830	29.570	29.590	20.374	4,568,600
2018-10-09	30.800	30.880	30.300	30.560	21.042	2,846,600
2018-10-08	30.330	31.010	30.330	30.940	21.304	3,071,100
2018-10-05	30.640	30.980	30.350	30.530	21.021	2,096,700
2018-10-04	30.300	30.650	30.210	30.620	21.083	2,542,600
2018-10-03	30.660	30.910	30.290	30.320	20.877	5,276,300
2018-10-02	30.550	30.910	30.240	30.490	20.994	3,969,100
2018-10-01	30.470	30.640	30.230	30.490	20.994	3,043,700
2018-09-28	30.740	30.950	30.390	30.410	20.939	2,811,300
2018-09-27	31.380	31.380	30.940	31.030	21.366	3,165,600
2018-09-26	31.620	31.920	31.340	31.370	21.441	2,333,400
2018-09-25	32.400	32.400	31.580	31.630	21.619	3,266,400
2018-09-24	32.700	33.030	32.220	32.340	22.104	4,260,200
2018-09-21	32.970	33.350	32.690	32.820	22.432	8,843,900
2018-09-20	32.630	33.330	32.630	32.920	22.501	6,612,700
2018-09-19	31.810	32.520	31.660	32.460	22.186	4,757,300
2018-09-18	31.960	32.000	31.560	31.650	21.633	2,553,700
2018-09-17	31.950	32.010	31.620	31.820	21.749	2,697,200
2018-09-14	31.450	31.940	31.450	31.920	21.817	2,372,100
2018-09-13	31.590	31.690	31.120	31.330	21.414	2,725,500
2018-09-12	31.080	31.560	30.940	31.340	21.421	3,616,100
2018-09-11	30.920	31.500	30.620	31.120	21.271	5,072,500
2018-09-10	30.360	31.280	30.360	31.230	21.346	4,857,400

← NewerPage 34 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.