Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	34.070	34.340	33.280	33.350	22.631	5,073,800
2018-06-12	34.310	34.400	33.770	34.060	23.113	3,173,300
2018-06-11	34.500	34.710	34.290	34.300	23.276	2,233,100
2018-06-08	34.290	34.450	33.900	34.410	23.351	2,244,800
2018-06-07	34.610	34.860	34.200	34.280	23.262	2,069,600
2018-06-06	34.000	34.480	33.970	34.470	23.391	1,829,600
2018-06-05	33.760	33.850	33.300	33.780	22.923	1,977,500
2018-06-04	34.170	34.270	33.830	33.850	22.971	1,636,600
2018-06-01	33.980	34.360	33.940	34.120	23.154	2,534,800
2018-05-31	33.610	33.750	33.310	33.570	22.781	4,902,300
2018-05-30	33.110	33.800	33.070	33.690	22.862	1,721,500
2018-05-29	33.640	33.730	32.640	32.830	22.279	2,594,200
2018-05-25	33.740	34.090	33.660	34.030	23.093	1,505,500
2018-05-24	33.740	33.950	33.450	33.920	23.018	2,254,800
2018-05-23	34.190	34.260	33.620	33.870	22.984	1,896,900
2018-05-22	34.640	34.780	34.400	34.470	23.391	1,986,100
2018-05-21	34.280	34.620	34.250	34.500	23.412	3,615,000
2018-05-18	33.980	34.300	33.800	34.110	23.147	2,750,400
2018-05-17	33.680	34.310	33.510	34.040	23.100	2,188,200
2018-05-16	33.520	33.940	33.520	33.650	22.835	3,285,300
2018-05-15	33.140	33.790	33.140	33.560	22.774	2,670,900
2018-05-14	33.320	33.780	33.300	33.700	22.869	2,193,100
2018-05-11	33.300	33.460	33.090	33.260	22.570	2,161,000
2018-05-10	32.690	33.430	32.600	33.200	22.530	2,688,200
2018-05-09	33.280	33.300	32.190	32.660	22.163	5,715,400
2018-05-08	33.400	33.560	33.040	33.310	22.604	2,675,500
2018-05-07	32.950	33.540	32.740	33.490	22.726	4,432,900
2018-05-04	32.130	33.170	32.030	32.860	22.299	2,348,400
2018-05-03	32.380	32.460	31.670	32.350	21.953	3,006,500
2018-05-02	33.020	33.040	32.490	32.530	22.075	4,036,900
2018-05-01	33.590	33.800	32.740	33.030	22.414	4,776,000
2018-04-30	34.470	34.500	33.640	33.640	22.828	5,613,500
2018-04-27	33.830	34.440	33.670	34.280	23.262	4,371,600
2018-04-26	33.540	33.960	32.860	33.780	22.923	3,790,000
2018-04-25	33.190	33.890	33.170	33.580	22.787	3,811,900
2018-04-24	33.830	34.020	33.090	33.310	22.604	3,703,300
2018-04-23	34.020	34.050	33.440	33.640	22.828	3,022,500
2018-04-20	34.150	34.310	33.600	34.040	23.100	4,904,700
2018-04-19	34.050	34.320	33.810	34.170	23.188	3,466,500
2018-04-18	34.070	34.620	33.910	34.050	23.106	6,075,700
2018-04-17	33.960	34.060	33.530	33.970	23.052	4,409,400
2018-04-16	33.330	33.990	33.260	33.840	22.964	4,681,100
2018-04-13	33.620	33.830	33.000	33.150	22.496	3,536,100
2018-04-12	32.950	33.810	32.840	33.340	22.625	5,515,100
2018-04-11	32.660	32.880	32.410	32.480	22.041	4,382,200
2018-04-10	33.490	33.560	33.020	33.090	22.455	3,254,200
2018-04-09	32.940	33.710	32.940	33.070	22.441	2,695,600
2018-04-06	33.620	33.980	32.940	33.220	22.543	4,056,500
2018-04-05	34.300	34.460	33.820	34.050	23.106	2,628,300
2018-04-04	33.320	34.470	33.240	34.370	23.324	3,119,400
2018-04-03	33.830	34.240	33.360	33.970	23.052	4,089,600
2018-04-02	34.390	34.550	32.910	33.450	22.699	4,279,800
2018-03-29	34.350	34.900	34.270	34.680	23.534	5,216,000
2018-03-28	34.590	34.720	33.580	34.110	23.147	7,007,700
2018-03-27	38.140	38.460	37.400	37.610	23.330	4,365,700
2018-03-26	37.380	38.300	37.130	38.110	23.641	4,080,300
2018-03-23	37.500	37.590	36.570	36.650	22.735	4,543,800
2018-03-22	38.250	38.370	37.190	37.270	23.119	2,704,900
2018-03-21	38.370	39.240	38.360	38.690	24.000	2,226,100
2018-03-20	38.370	38.540	37.970	38.370	23.802	2,546,000

← NewerPage 36 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.