Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	34.760	34.940	34.520	34.580	20.833	2,076,200
2016-07-18	34.840	35.040	34.650	34.990	21.080	1,738,300
2016-07-15	34.680	35.010	34.370	34.690	20.899	2,151,300
2016-07-14	35.240	35.350	34.460	34.640	20.869	3,371,300
2016-07-13	34.880	35.010	34.210	34.470	20.766	2,663,700
2016-07-12	34.380	35.060	34.360	34.840	20.989	3,052,100
2016-07-11	34.030	34.310	33.600	33.950	20.453	2,480,700
2016-07-08	32.940	34.010	32.940	33.980	20.471	3,337,400
2016-07-07	32.500	33.070	32.310	32.600	19.640	3,317,900
2016-07-06	31.890	32.550	31.590	32.530	19.598	2,986,800
2016-07-05	32.600	32.660	32.020	32.300	19.459	2,459,500
2016-07-01	33.370	33.840	32.890	33.070	19.923	2,843,800
2016-06-30	32.510	33.390	32.260	33.370	20.104	4,878,200
2016-06-29	31.420	32.490	31.250	32.480	19.567	4,994,800
2016-06-28	31.030	31.220	30.590	31.020	18.688	6,799,000
2016-06-27	31.640	31.770	30.560	30.670	18.369	4,423,900
2016-06-24	32.240	33.030	32.010	32.050	19.195	5,237,600
2016-06-23	34.350	34.580	34.120	34.580	20.710	2,051,100
2016-06-22	33.800	34.040	33.630	33.740	20.207	4,293,600
2016-06-21	33.820	34.000	33.580	33.810	20.249	1,896,000
2016-06-20	33.980	34.400	33.740	33.760	20.219	3,755,100
2016-06-17	33.100	33.510	33.010	33.350	19.974	3,796,200
2016-06-16	32.670	33.130	32.200	33.050	19.794	3,027,900
2016-06-15	33.240	33.680	33.020	33.050	19.794	3,928,900
2016-06-14	33.120	33.460	32.810	32.910	19.710	3,748,400
2016-06-13	33.540	33.810	33.220	33.270	19.926	3,509,000
2016-06-10	33.910	33.930	33.550	33.790	20.237	3,803,500
2016-06-09	35.120	35.200	34.170	34.420	20.614	4,774,100
2016-06-08	35.440	35.710	35.170	35.250	21.112	1,745,500
2016-06-07	35.820	35.940	35.450	35.450	21.231	3,221,200
2016-06-06	35.640	36.250	35.480	35.800	21.441	3,433,600
2016-06-03	35.420	35.730	34.990	35.590	21.315	3,194,300
2016-06-02	35.960	36.030	35.440	35.780	21.429	5,612,100
2016-06-01	36.950	37.060	36.520	36.820	22.052	3,582,600
2016-05-31	37.560	37.640	37.070	37.350	22.369	3,576,200
2016-05-27	37.050	37.400	37.050	37.360	22.375	1,768,400
2016-05-26	37.450	37.620	37.000	37.030	22.178	1,997,800
2016-05-25	36.740	37.580	36.740	37.490	22.453	3,896,600
2016-05-24	35.920	36.680	35.870	36.570	21.902	2,407,600
2016-05-23	35.450	35.850	35.400	35.670	21.363	3,101,300
2016-05-20	35.460	35.900	35.420	35.560	21.297	1,796,900
2016-05-19	35.270	35.440	34.780	35.210	21.088	3,699,900
2016-05-18	34.960	35.770	34.880	35.610	21.327	4,552,900
2016-05-17	35.170	35.640	34.940	35.070	21.004	3,035,500
2016-05-16	35.150	35.550	35.050	35.250	21.112	2,033,100
2016-05-13	35.810	36.300	34.940	35.040	20.986	3,796,800
2016-05-12	35.930	36.250	35.530	35.840	21.465	5,272,800
2016-05-11	36.310	36.440	35.650	35.670	21.363	5,034,400
2016-05-10	36.220	36.590	36.030	36.540	21.884	1,854,700
2016-05-09	36.010	36.210	35.840	35.950	21.531	3,312,600
2016-05-06	35.490	36.170	35.380	36.100	21.621	2,253,400
2016-05-05	36.090	36.370	35.700	35.830	21.459	2,633,000
2016-05-04	36.370	36.770	35.800	36.030	21.579	2,550,100
2016-05-03	37.240	37.370	36.270	36.800	22.040	2,616,400
2016-05-02	37.370	37.880	36.890	37.740	22.603	3,696,900
2016-04-29	37.860	37.960	37.110	37.340	22.363	4,244,900
2016-04-28	39.160	39.210	37.990	38.150	22.848	4,728,600
2016-04-27	39.200	39.810	38.540	39.650	23.747	4,508,000
2016-04-26	40.300	40.390	39.850	40.180	24.064	2,723,300
2016-04-25	40.370	40.620	39.960	40.150	24.046	1,971,700

← NewerPage 44 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.