Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	34.760	35.160	34.480	34.750	21.044	2,297,500
2016-10-11	36.000	36.010	34.750	34.780	21.063	4,079,000
2016-10-10	36.210	36.570	36.160	36.380	22.031	1,882,300
2016-10-07	36.200	36.260	35.670	35.920	21.753	2,015,700
2016-10-06	36.630	36.830	36.140	36.200	21.922	2,461,000
2016-10-05	36.020	36.870	35.950	36.760	22.262	2,987,200
2016-10-04	36.360	36.420	35.700	35.770	21.662	2,730,000
2016-10-03	35.540	36.960	35.520	36.280	21.971	4,804,300
2016-09-30	35.090	35.770	34.820	35.570	21.541	3,100,200
2016-09-29	34.990	35.340	34.430	34.740	21.038	2,993,400
2016-09-28	34.590	34.970	34.370	34.940	21.159	1,765,700
2016-09-27	34.370	34.730	34.250	34.620	20.857	1,513,000
2016-09-26	34.810	35.120	34.410	34.500	20.784	2,214,900
2016-09-23	35.830	36.050	35.190	35.190	21.200	2,595,800
2016-09-22	36.020	36.870	35.870	36.060	21.724	2,118,400
2016-09-21	34.990	35.750	34.980	35.690	21.501	3,118,800
2016-09-20	35.690	35.690	34.990	34.990	21.080	2,039,600
2016-09-19	35.420	35.780	35.200	35.230	21.224	2,308,900
2016-09-16	35.420	35.460	34.860	35.100	21.146	4,952,400
2016-09-15	35.150	35.880	35.050	35.750	21.537	1,624,200
2016-09-14	35.290	35.620	34.960	35.190	21.200	2,198,700
2016-09-13	35.780	35.890	35.150	35.220	21.218	3,025,500
2016-09-12	35.300	36.530	35.210	36.430	21.947	3,314,600
2016-09-09	36.480	36.570	35.580	35.580	21.435	3,129,000
2016-09-08	36.380	36.830	36.180	36.680	22.098	2,078,900
2016-09-07	36.080	36.490	36.040	36.470	21.971	1,852,600
2016-09-06	36.130	36.230	35.770	36.120	21.760	2,096,900
2016-09-02	35.860	36.350	35.860	36.150	21.778	1,709,900
2016-09-01	36.620	36.770	35.640	35.860	21.604	2,972,800
2016-08-31	36.590	36.790	36.080	36.500	21.989	3,387,100
2016-08-30	36.320	36.690	36.240	36.490	21.983	2,211,800
2016-08-29	36.250	36.510	36.150	36.300	21.869	1,621,600
2016-08-26	36.210	36.560	35.990	36.160	21.784	2,846,200
2016-08-25	36.120	36.230	35.940	36.020	21.700	1,781,700
2016-08-24	36.900	36.900	36.170	36.210	21.815	2,773,200
2016-08-23	36.830	36.990	36.760	36.870	22.212	2,591,800
2016-08-22	36.700	36.810	36.420	36.500	21.989	2,572,200
2016-08-19	36.370	36.930	36.330	36.820	22.182	3,173,900
2016-08-18	36.180	36.600	36.170	36.600	22.049	1,935,400
2016-08-17	36.040	36.380	35.890	36.250	21.839	2,244,000
2016-08-16	35.810	36.230	35.710	36.050	21.718	2,718,700
2016-08-15	35.730	36.020	35.730	35.970	21.670	1,780,900
2016-08-12	35.400	35.590	35.250	35.530	21.405	2,283,100
2016-08-11	35.780	35.920	35.540	35.650	21.477	1,387,800
2016-08-10	35.860	35.950	35.500	35.560	21.423	1,564,400
2016-08-09	36.330	36.360	35.730	35.760	21.543	3,208,800
2016-08-08	36.520	36.920	36.360	36.430	21.947	3,031,500
2016-08-05	35.820	36.470	35.740	36.430	21.947	2,980,300
2016-08-04	35.730	35.800	35.250	35.380	21.315	3,149,300
2016-08-03	35.090	35.770	35.080	35.640	21.471	2,985,500
2016-08-02	35.830	36.160	34.830	35.070	21.128	3,920,500
2016-08-01	36.170	36.570	35.900	36.030	21.706	4,552,100
2016-07-29	34.910	36.240	34.600	36.190	21.802	5,839,200
2016-07-28	34.960	36.120	34.840	35.020	21.098	4,134,400
2016-07-27	34.600	35.110	34.410	34.850	20.995	3,879,100
2016-07-26	34.680	34.770	34.140	34.590	20.839	2,837,100
2016-07-25	35.100	35.220	34.610	34.660	20.881	2,656,500
2016-07-22	35.040	35.230	34.900	35.170	21.188	1,243,700
2016-07-21	35.040	35.370	34.950	35.010	21.092	1,468,700
2016-07-20	34.870	35.170	34.340	35.120	21.158	3,778,800

← NewerPage 43 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.