Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	30.180	30.310	29.950	30.140	20.601	3,529,800
2018-09-06	30.460	31.060	30.140	30.260	20.683	5,256,300
2018-09-05	31.150	31.830	31.060	31.420	21.476	6,098,700
2018-09-04	31.640	31.680	31.150	31.260	21.366	4,430,400
2018-08-31	32.200	32.240	31.520	31.740	21.694	5,491,900
2018-08-30	33.210	33.210	32.250	32.370	22.125	2,747,600
2018-08-29	33.060	33.370	32.830	33.260	22.733	1,425,600
2018-08-28	33.360	33.540	33.100	33.140	22.651	1,887,100
2018-08-27	32.900	33.580	32.900	33.300	22.761	2,487,900
2018-08-24	32.600	32.720	32.440	32.680	22.337	1,549,900
2018-08-23	33.110	33.180	32.510	32.540	22.241	1,659,800
2018-08-22	33.070	33.320	32.980	33.090	22.617	2,494,400
2018-08-21	33.040	33.340	32.990	33.170	22.672	1,778,300
2018-08-20	32.830	33.210	32.690	33.090	22.617	2,001,700
2018-08-17	32.230	32.870	32.230	32.720	22.364	3,433,700
2018-08-16	32.160	32.690	32.130	32.340	22.104	2,048,500
2018-08-15	31.950	32.260	31.720	32.160	21.981	1,932,100
2018-08-14	32.150	32.340	32.060	32.250	22.043	1,584,800
2018-08-13	32.090	32.240	31.700	32.040	21.899	1,862,300
2018-08-10	32.490	32.540	31.630	32.090	21.934	3,064,700
2018-08-09	33.160	33.220	32.770	32.890	22.480	2,184,100
2018-08-08	33.020	33.320	32.810	33.300	22.761	2,619,800
2018-08-07	32.730	33.340	32.700	33.070	22.603	2,441,000
2018-08-06	32.300	32.680	32.110	32.630	22.303	2,748,500
2018-08-03	31.840	32.430	31.840	32.300	22.077	2,188,100
2018-08-02	32.100	32.140	31.290	31.810	21.742	3,747,100
2018-08-01	34.410	34.480	32.440	32.450	22.180	4,250,100
2018-07-31	34.440	34.850	34.120	34.320	23.458	8,939,900
2018-07-30	32.390	34.660	32.390	34.310	23.451	5,906,500
2018-07-27	32.760	33.010	32.290	32.450	22.180	3,819,800
2018-07-26	32.860	32.970	32.690	32.730	22.371	2,799,600
2018-07-25	32.580	32.870	32.290	32.780	22.405	2,486,100
2018-07-24	32.640	32.900	32.500	32.600	22.282	1,621,700
2018-07-23	32.020	32.490	32.010	32.480	22.200	1,818,800
2018-07-20	32.140	32.210	31.920	31.980	21.858	1,572,700
2018-07-19	32.440	32.450	32.060	32.270	22.057	1,707,100
2018-07-18	32.200	32.610	32.200	32.570	22.262	2,452,400
2018-07-17	32.060	32.270	32.030	32.110	21.947	1,668,700
2018-07-16	32.320	32.400	31.970	32.100	21.940	2,323,500
2018-07-13	32.380	32.620	32.190	32.330	22.098	2,601,900
2018-07-12	32.370	32.560	31.910	32.530	22.234	6,160,600
2018-07-11	32.070	32.350	31.890	32.140	21.968	3,867,600
2018-07-10	32.310	32.530	32.050	32.490	22.207	2,936,900
2018-07-09	31.910	32.410	31.820	32.330	22.098	1,859,700
2018-07-06	31.650	31.930	31.520	31.780	21.722	2,179,300
2018-07-05	31.690	31.880	31.450	31.720	21.681	2,225,200
2018-07-03	31.830	32.020	31.390	31.480	21.517	1,549,400
2018-07-02	31.700	31.910	31.280	31.610	21.605	4,297,900
2018-06-29	32.070	32.570	32.020	32.050	21.906	5,891,400
2018-06-28	31.850	32.020	31.560	31.800	21.735	3,299,600
2018-06-27	32.510	32.730	32.090	32.100	21.783	3,799,400
2018-06-26	32.770	32.980	32.420	32.460	22.027	3,295,800
2018-06-25	32.740	32.880	32.300	32.730	22.211	4,743,200
2018-06-22	33.130	33.260	32.850	32.900	22.326	5,656,600
2018-06-21	33.170	33.280	32.840	32.940	22.353	2,477,200
2018-06-20	33.470	33.560	33.200	33.240	22.557	3,709,600
2018-06-19	33.000	33.520	32.950	33.410	22.672	2,231,400
2018-06-18	33.570	33.620	32.950	33.370	22.645	3,259,900
2018-06-15	33.000	33.970	32.930	33.960	23.045	7,282,300
2018-06-14	33.440	33.700	33.090	33.150	22.496	4,434,600

← NewerPage 35 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.