Franklin Templeton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 26.000 | 26.210 | 25.380 | 25.880 | 24.999 | 8,293,400 |
| 2026-01-28 | 25.630 | 25.800 | 25.450 | 25.660 | 24.786 | 5,033,300 |
| 2026-01-27 | 25.590 | 25.830 | 25.470 | 25.500 | 24.632 | 5,727,000 |
| 2026-01-26 | 25.440 | 25.840 | 25.400 | 25.550 | 24.680 | 5,799,500 |
| 2026-01-23 | 25.630 | 25.700 | 25.300 | 25.310 | 24.448 | 3,460,800 |
| 2026-01-22 | 25.660 | 25.960 | 25.600 | 25.770 | 24.892 | 5,826,100 |
| 2026-01-21 | 25.080 | 25.500 | 25.010 | 25.470 | 24.603 | 3,588,200 |
| 2026-01-20 | 25.600 | 25.720 | 24.680 | 24.840 | 23.994 | 3,781,600 |
| 2026-01-16 | 25.960 | 26.250 | 25.830 | 26.000 | 25.115 | 4,395,100 |
| 2026-01-15 | 25.750 | 26.140 | 25.620 | 25.970 | 25.086 | 4,066,700 |
| 2026-01-14 | 25.160 | 25.750 | 25.130 | 25.630 | 24.757 | 3,911,200 |
| 2026-01-13 | 25.650 | 25.660 | 25.150 | 25.280 | 24.419 | 3,642,600 |
| 2026-01-12 | 25.450 | 25.650 | 25.230 | 25.640 | 24.767 | 3,128,400 |
| 2026-01-09 | 25.440 | 25.850 | 25.420 | 25.660 | 24.786 | 5,149,200 |
| 2026-01-08 | 25.000 | 25.620 | 24.820 | 25.450 | 24.583 | 4,436,000 |
| 2026-01-07 | 25.050 | 25.610 | 24.980 | 25.150 | 24.294 | 6,220,200 |
| 2026-01-06 | 24.500 | 25.160 | 24.500 | 25.120 | 24.265 | 4,182,800 |
| 2026-01-05 | 23.700 | 24.810 | 23.690 | 24.490 | 23.656 | 3,606,300 |
| 2026-01-02 | 23.980 | 24.020 | 23.660 | 23.800 | 22.990 | 5,480,600 |
| 2025-12-31 | 23.860 | 24.120 | 23.860 | 23.890 | 23.076 | 2,771,100 |
| 2025-12-30 | 24.030 | 24.120 | 23.840 | 23.860 | 23.048 | 3,046,200 |
| 2025-12-29 | 24.190 | 24.410 | 24.020 | 24.380 | 23.231 | 3,337,100 |
| 2025-12-26 | 24.170 | 24.240 | 24.050 | 24.190 | 23.050 | 1,773,600 |
| 2025-12-24 | 24.250 | 24.260 | 24.030 | 24.180 | 23.040 | 1,583,600 |
| 2025-12-23 | 24.510 | 24.570 | 24.140 | 24.190 | 23.050 | 2,998,000 |
| 2025-12-22 | 23.960 | 24.660 | 23.950 | 24.590 | 23.431 | 3,881,800 |
| 2025-12-19 | 23.890 | 24.330 | 23.890 | 24.000 | 22.869 | 5,815,200 |
| 2025-12-18 | 24.260 | 24.470 | 23.840 | 23.900 | 22.774 | 6,721,800 |
| 2025-12-17 | 23.440 | 23.870 | 23.420 | 23.670 | 22.555 | 5,216,300 |
| 2025-12-16 | 23.670 | 23.850 | 23.310 | 23.470 | 22.364 | 4,011,200 |
| 2025-12-15 | 23.910 | 24.030 | 23.520 | 23.620 | 22.507 | 4,683,200 |
| 2025-12-12 | 23.650 | 23.660 | 23.420 | 23.480 | 22.373 | 2,533,600 |
| 2025-12-11 | 23.270 | 23.660 | 23.270 | 23.470 | 22.364 | 2,627,700 |
| 2025-12-10 | 23.350 | 23.500 | 22.750 | 23.310 | 22.211 | 8,153,500 |
| 2025-12-09 | 23.120 | 23.540 | 23.120 | 23.460 | 22.354 | 2,194,800 |
| 2025-12-08 | 23.510 | 23.510 | 23.050 | 23.120 | 22.030 | 2,711,100 |
| 2025-12-05 | 23.150 | 23.490 | 23.050 | 23.400 | 22.297 | 3,171,400 |
| 2025-12-04 | 23.130 | 23.540 | 23.080 | 23.140 | 22.049 | 2,786,900 |
| 2025-12-03 | 22.530 | 23.030 | 22.450 | 23.010 | 21.926 | 3,432,300 |
| 2025-12-02 | 22.610 | 22.640 | 22.380 | 22.420 | 21.363 | 2,156,200 |
| 2025-12-01 | 22.430 | 22.710 | 22.340 | 22.540 | 21.478 | 3,270,800 |
| 2025-11-28 | 22.510 | 22.690 | 22.500 | 22.590 | 21.525 | 1,717,600 |
| 2025-11-26 | 22.310 | 22.610 | 22.300 | 22.520 | 21.459 | 3,698,100 |
| 2025-11-25 | 22.080 | 22.320 | 21.980 | 22.260 | 21.211 | 3,881,600 |
| 2025-11-24 | 21.690 | 22.110 | 21.610 | 22.030 | 20.992 | 5,939,300 |
| 2025-11-21 | 21.310 | 21.730 | 21.130 | 21.680 | 20.658 | 6,033,100 |
| 2025-11-20 | 21.810 | 22.010 | 21.110 | 21.180 | 20.182 | 4,646,700 |
| 2025-11-19 | 21.440 | 21.520 | 21.190 | 21.440 | 20.430 | 4,866,700 |
| 2025-11-18 | 21.330 | 21.580 | 21.190 | 21.440 | 20.430 | 6,250,600 |
| 2025-11-17 | 22.040 | 22.150 | 21.400 | 21.560 | 20.544 | 7,515,800 |
| 2025-11-14 | 22.230 | 22.350 | 21.950 | 22.170 | 21.125 | 2,644,100 |
| 2025-11-13 | 22.900 | 23.060 | 22.260 | 22.290 | 21.240 | 3,224,200 |
| 2025-11-12 | 22.920 | 23.130 | 22.800 | 23.050 | 21.964 | 4,349,900 |
| 2025-11-11 | 22.560 | 22.960 | 22.520 | 22.820 | 21.745 | 4,054,300 |
| 2025-11-10 | 22.100 | 22.660 | 21.830 | 22.520 | 21.459 | 5,396,100 |
| 2025-11-07 | 22.810 | 23.350 | 21.640 | 22.230 | 21.182 | 8,809,800 |
| 2025-11-06 | 22.850 | 23.390 | 22.800 | 23.250 | 22.154 | 8,667,300 |
| 2025-11-05 | 22.620 | 22.870 | 22.520 | 22.760 | 21.687 | 3,915,000 |
| 2025-11-04 | 22.750 | 22.780 | 22.530 | 22.590 | 21.525 | 3,772,100 |
| 2025-11-03 | 22.530 | 22.880 | 22.460 | 22.840 | 21.764 | 4,630,400 |
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.