Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	40.700	40.700	40.140	40.310	24.533	2,254,100
2017-01-06	40.760	40.880	40.280	40.750	24.801	1,614,500
2017-01-05	41.000	41.310	40.220	40.730	24.789	1,838,400
2017-01-04	40.680	41.500	40.650	41.350	25.166	2,880,000
2017-01-03	40.240	40.760	39.910	40.440	24.612	2,402,100
2016-12-30	39.660	40.370	39.320	39.580	24.089	1,634,900
2016-12-29	39.460	39.770	39.230	39.410	23.985	1,243,400
2016-12-28	40.220	40.360	39.460	39.470	24.022	1,506,600
2016-12-27	40.650	40.740	40.110	40.310	24.411	1,069,800
2016-12-23	40.320	40.570	40.040	40.480	24.514	1,361,600
2016-12-22	40.340	40.340	40.040	40.280	24.393	1,831,600
2016-12-21	40.340	40.490	39.900	40.410	24.472	2,235,800
2016-12-20	40.040	40.400	39.920	40.400	24.466	2,845,200
2016-12-19	39.550	39.800	38.930	39.770	24.084	4,730,000
2016-12-16	39.600	39.930	39.200	39.280	23.788	4,152,800
2016-12-15	39.470	40.050	39.110	39.460	23.897	1,977,000
2016-12-14	39.800	40.240	39.180	39.310	23.806	3,158,300
2016-12-13	40.290	40.570	39.590	39.990	24.218	3,134,800
2016-12-12	40.860	41.040	39.980	39.990	24.218	3,229,800
2016-12-09	41.780	41.990	40.960	41.010	24.835	3,141,700
2016-12-08	40.640	42.180	40.640	42.020	25.447	3,916,300
2016-12-07	39.870	40.660	39.780	40.620	24.599	2,095,000
2016-12-06	39.890	39.980	39.310	39.890	24.157	1,917,200
2016-12-05	39.530	39.960	39.360	39.760	24.078	3,223,300
2016-12-02	39.490	39.690	39.100	39.210	23.745	1,586,800
2016-12-01	39.480	39.860	39.220	39.560	23.957	2,067,000
2016-11-30	39.210	39.500	38.920	39.260	23.776	2,512,900
2016-11-29	38.770	39.060	38.540	38.700	23.436	1,476,200
2016-11-28	39.010	39.280	38.560	38.650	23.406	2,452,900
2016-11-25	39.330	39.430	39.130	39.320	23.812	758,600
2016-11-23	38.980	39.400	38.670	39.270	23.782	2,697,600
2016-11-22	39.490	39.500	38.830	39.160	23.715	2,040,400
2016-11-21	39.350	39.400	38.920	39.310	23.806	1,553,000
2016-11-18	38.970	39.170	38.700	38.890	23.552	1,756,800
2016-11-17	38.500	39.110	38.170	38.840	23.521	3,436,500
2016-11-16	38.500	38.960	38.430	38.500	23.315	2,691,100
2016-11-15	38.500	38.980	38.180	38.910	23.564	4,749,200
2016-11-14	37.470	38.960	37.440	38.720	23.449	6,056,400
2016-11-11	37.450	37.850	36.880	37.220	22.540	6,812,200
2016-11-10	38.670	40.690	37.430	37.850	22.922	10,882,200
2016-11-09	34.750	39.190	34.750	38.490	23.309	14,048,200
2016-11-08	34.290	34.410	33.870	34.250	20.742	3,210,500
2016-11-07	34.340	34.630	34.090	34.430	20.851	3,819,800
2016-11-04	33.390	34.480	33.340	33.800	20.469	3,155,300
2016-11-03	33.240	33.590	33.220	33.450	20.257	2,467,700
2016-11-02	33.530	33.660	33.020	33.180	20.094	2,816,000
2016-11-01	33.890	34.150	33.150	33.700	20.409	3,158,400
2016-10-31	34.320	34.360	33.630	33.660	20.384	4,064,400
2016-10-28	34.540	34.800	33.870	34.190	20.705	3,469,400
2016-10-27	35.220	35.220	34.280	34.430	20.851	4,041,200
2016-10-26	34.690	35.490	33.790	35.100	21.256	6,173,200
2016-10-25	34.810	35.100	34.490	34.820	21.087	4,253,800
2016-10-24	34.780	34.950	34.550	34.730	21.032	1,986,200
2016-10-21	34.240	34.620	34.150	34.480	20.881	2,186,800
2016-10-20	34.690	34.980	34.440	34.580	20.941	2,377,500
2016-10-19	34.420	34.960	34.350	34.840	21.099	2,632,800
2016-10-18	34.380	34.420	33.880	34.230	20.729	2,245,900
2016-10-17	34.080	34.160	33.790	33.820	20.481	1,845,200
2016-10-14	34.840	34.870	34.090	34.090	20.645	2,411,300
2016-10-13	34.320	34.590	33.770	34.400	20.832	2,805,100

← NewerPage 42 of 79 · 4,732 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.