Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	21.800	22.090	21.560	21.690	20.107	5,871,700
2025-05-09	21.000	21.110	20.870	20.940	19.412	4,693,000
2025-05-08	20.650	21.220	20.590	20.840	19.319	6,730,800
2025-05-07	20.110	20.630	20.080	20.460	18.967	6,426,700
2025-05-06	19.790	20.230	19.790	20.070	18.605	5,169,700
2025-05-05	20.000	20.310	19.920	20.010	18.550	5,284,900
2025-05-02	19.190	20.130	18.800	20.060	18.596	8,990,800
2025-05-01	18.910	19.020	18.650	18.740	17.372	4,898,500
2025-04-30	18.430	18.830	18.170	18.760	17.391	5,809,500
2025-04-29	18.650	18.780	18.550	18.750	17.382	2,965,300
2025-04-28	18.670	18.930	18.580	18.730	17.363	3,351,600
2025-04-25	18.650	18.820	18.520	18.720	17.354	3,536,200
2025-04-24	18.430	18.870	18.320	18.750	17.382	2,549,500
2025-04-23	18.600	19.020	18.250	18.390	17.048	3,836,600
2025-04-22	17.620	18.100	17.620	18.050	16.733	3,403,900
2025-04-21	17.410	17.550	17.170	17.350	16.084	4,107,400
2025-04-17	17.600	17.870	17.510	17.610	16.325	4,102,900
2025-04-16	17.860	18.100	17.420	17.550	16.269	3,504,900
2025-04-15	18.220	18.410	17.930	17.970	16.659	3,386,400
2025-04-14	18.140	18.270	17.820	18.060	16.742	3,745,600
2025-04-11	17.510	18.030	17.260	17.900	16.594	5,794,800
2025-04-10	18.290	18.340	17.180	17.720	16.427	5,617,100
2025-04-09	16.250	18.770	16.250	18.580	17.224	10,625,700
2025-04-08	17.360	17.680	16.430	16.660	15.444	8,021,100
2025-04-07	16.770	17.800	16.360	16.870	15.639	10,424,400
2025-04-04	17.680	18.240	17.190	17.510	16.232	11,448,300
2025-04-03	18.680	18.740	17.930	17.950	16.640	10,242,300
2025-04-02	19.080	19.520	19.060	19.430	18.012	2,574,500
2025-04-01	19.190	19.440	19.060	19.310	17.901	4,068,100
2025-03-31	18.780	19.360	18.740	19.250	17.845	4,407,100
2025-03-28	19.720	19.830	19.240	19.280	17.576	3,509,100
2025-03-27	19.760	20.030	19.620	19.850	18.096	2,496,300
2025-03-26	20.000	20.190	19.750	19.860	18.105	2,292,000
2025-03-25	20.140	20.210	19.930	20.030	18.260	2,098,300
2025-03-24	19.990	20.140	19.810	20.070	18.296	3,187,600
2025-03-21	19.810	19.980	19.620	19.870	18.114	12,327,300
2025-03-20	19.950	20.230	19.890	20.010	18.242	2,607,100
2025-03-19	20.000	20.230	19.820	20.080	18.306	2,872,400
2025-03-18	19.860	19.910	19.680	19.860	18.105	2,265,700
2025-03-17	19.440	19.980	19.390	19.800	18.050	4,329,000
2025-03-14	19.280	19.580	19.020	19.520	17.795	3,424,300
2025-03-13	19.280	19.410	18.900	18.920	17.248	4,000,200
2025-03-12	19.650	19.760	19.080	19.210	17.512	4,927,500
2025-03-11	19.990	20.090	19.430	19.620	17.886	4,246,200
2025-03-10	19.920	20.400	19.700	20.030	18.260	4,174,900
2025-03-07	19.970	20.400	19.820	20.320	18.524	3,823,500
2025-03-06	20.030	20.350	19.770	20.060	18.287	3,588,400
2025-03-05	19.660	20.290	19.540	20.150	18.369	6,395,300
2025-03-04	19.790	19.930	19.060	19.560	17.832	5,316,200
2025-03-03	20.400	20.600	19.690	19.850	18.096	2,951,500
2025-02-28	19.870	20.320	19.870	20.250	18.461	4,121,100
2025-02-27	19.950	20.110	19.790	19.840	18.087	2,407,500
2025-02-26	20.310	20.380	19.850	19.930	18.169	3,121,600
2025-02-25	20.430	20.470	19.990	20.230	18.442	2,886,600
2025-02-24	20.540	20.620	20.170	20.360	18.561	3,828,900
2025-02-21	20.800	20.900	20.340	20.530	18.716	3,688,100
2025-02-20	20.930	20.990	20.590	20.730	18.898	3,572,000
2025-02-19	20.670	20.980	20.420	20.880	19.035	2,661,600
2025-02-18	20.550	21.400	20.490	20.940	19.090	4,184,700
2025-02-14	20.400	20.690	20.360	20.530	18.716	4,091,600

← NewerPage 7 of 21 · 1,255 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.