Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	21.680	21.790	21.400	21.670	19.449	3,345,100
2024-11-14	21.600	21.890	21.510	21.580	19.368	2,577,300
2024-11-13	21.500	21.790	21.370	21.520	19.314	3,072,800
2024-11-12	21.450	21.640	21.250	21.470	19.270	3,379,500
2024-11-11	21.320	21.690	21.150	21.570	19.359	2,353,000
2024-11-08	21.250	21.290	20.910	21.040	18.884	2,606,400
2024-11-07	21.460	21.650	21.260	21.290	19.108	2,656,800
2024-11-06	21.750	22.000	21.370	21.530	19.323	5,473,500
2024-11-05	20.270	21.070	20.070	20.950	18.803	5,602,900
2024-11-04	20.560	21.580	19.230	20.160	18.094	12,310,000
2024-11-01	20.740	21.050	20.680	20.840	18.704	6,586,000
2024-10-31	20.870	20.930	20.480	20.770	18.641	9,834,100
2024-10-30	20.800	21.300	20.800	20.890	18.749	3,467,500
2024-10-29	20.670	20.960	20.620	20.830	18.695	3,858,200
2024-10-28	20.540	20.950	20.530	20.780	18.650	3,709,400
2024-10-25	20.400	20.650	20.210	20.370	18.282	2,344,400
2024-10-24	20.240	20.340	20.070	20.230	18.157	2,055,300
2024-10-23	20.290	20.370	19.860	20.090	18.031	2,425,400
2024-10-22	20.440	20.540	20.260	20.380	18.291	2,708,800
2024-10-21	20.880	20.970	20.500	20.540	18.435	4,943,600
2024-10-18	20.680	21.230	20.630	20.980	18.830	5,399,500
2024-10-17	20.630	20.700	20.420	20.670	18.552	2,600,700
2024-10-16	20.480	20.640	20.370	20.540	18.435	2,400,900
2024-10-15	20.230	20.610	20.210	20.250	18.175	3,389,700
2024-10-14	19.990	20.140	19.800	20.120	18.058	2,797,100
2024-10-11	20.300	20.610	20.090	20.110	18.049	4,449,200
2024-10-10	19.500	20.270	19.500	20.200	18.130	6,491,500
2024-10-09	19.400	19.680	19.330	19.610	17.600	4,711,600
2024-10-08	19.580	19.640	19.280	19.350	17.367	2,633,900
2024-10-07	19.830	19.880	19.350	19.580	17.573	4,423,200
2024-10-04	19.800	19.930	19.510	19.900	17.860	3,169,100
2024-10-03	19.690	19.760	19.410	19.570	17.564	3,929,500
2024-10-02	19.710	20.030	19.690	19.870	17.834	3,195,600
2024-10-01	20.110	20.160	19.700	19.710	17.690	4,181,200
2024-09-30	20.390	20.510	20.060	20.150	18.085	3,089,900
2024-09-27	20.880	21.070	20.680	20.790	18.381	2,791,500
2024-09-26	20.870	21.050	20.450	20.650	18.257	6,605,900
2024-09-25	21.040	21.090	20.590	20.610	18.222	4,132,500
2024-09-24	20.960	21.100	20.790	21.040	18.602	2,891,000
2024-09-23	20.840	21.070	20.690	20.760	18.355	5,613,700
2024-09-20	20.770	20.850	20.470	20.810	18.399	13,472,600
2024-09-19	20.710	20.910	20.530	20.870	18.452	4,449,800
2024-09-18	20.300	20.820	20.270	20.390	18.027	3,622,200
2024-09-17	20.250	20.490	20.210	20.350	17.992	3,609,100
2024-09-16	20.000	20.250	19.840	20.110	17.780	2,834,900
2024-09-13	19.820	20.050	19.790	19.900	17.594	4,376,800
2024-09-12	19.690	19.820	19.110	19.670	17.391	3,828,500
2024-09-11	19.340	19.450	18.950	19.440	17.187	3,145,900
2024-09-10	19.570	19.570	19.080	19.500	17.241	3,463,200
2024-09-09	19.250	19.750	19.250	19.550	17.285	4,709,300
2024-09-06	19.470	19.540	19.050	19.130	16.913	4,615,900
2024-09-05	19.900	20.030	19.300	19.490	17.232	4,535,400
2024-09-04	20.100	20.190	19.670	19.840	17.541	5,755,500
2024-09-03	20.100	20.550	20.100	20.180	17.842	6,186,200
2024-08-30	20.160	20.310	19.880	20.240	17.895	5,400,600
2024-08-29	19.620	19.980	19.500	19.970	17.656	5,736,400
2024-08-28	20.330	20.340	19.540	19.610	17.338	8,386,500
2024-08-27	20.690	20.720	20.330	20.340	17.983	5,908,900
2024-08-26	21.030	21.140	20.520	20.740	18.337	5,758,000
2024-08-23	20.750	21.270	20.690	20.940	18.514	6,321,300

← NewerPage 9 of 79 · 4,729 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.