Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	40.470	40.990	40.440	40.670	24.358	1,856,900
2016-04-21	40.960	41.240	40.420	40.540	24.280	1,722,500
2016-04-20	40.570	41.180	40.340	40.980	24.543	3,276,300
2016-04-19	39.970	40.520	39.930	40.400	24.196	4,764,200
2016-04-18	39.420	39.850	39.210	39.650	23.747	2,479,200
2016-04-15	39.950	40.040	39.350	39.510	23.663	2,133,900
2016-04-14	39.660	40.200	39.590	39.880	23.885	2,890,900
2016-04-13	38.320	39.680	38.220	39.580	23.705	4,035,000
2016-04-12	37.520	38.320	37.050	37.970	22.741	6,782,400
2016-04-11	37.610	38.090	37.420	37.430	22.417	4,069,400
2016-04-08	37.410	37.750	37.120	37.240	22.303	3,794,800
2016-04-07	38.210	38.280	36.980	37.200	22.279	3,243,800
2016-04-06	38.320	38.890	37.990	38.480	23.046	3,170,700
2016-04-05	38.490	38.830	38.320	38.450	23.028	2,297,200
2016-04-04	39.570	39.570	38.690	38.800	23.238	1,667,100
2016-04-01	38.660	39.520	38.330	39.460	23.633	2,554,000
2016-03-31	39.110	39.330	38.940	39.050	23.387	2,565,600
2016-03-30	39.470	39.940	39.030	39.140	23.441	2,888,100
2016-03-29	37.860	39.160	37.630	39.100	23.417	3,283,300
2016-03-28	38.250	38.450	37.820	38.330	22.848	1,848,000
2016-03-24	38.060	38.130	37.670	38.090	22.705	2,872,200
2016-03-23	38.960	39.150	38.540	38.570	22.991	2,794,200
2016-03-22	38.740	39.250	38.440	39.050	23.278	2,141,300
2016-03-21	38.940	39.360	38.770	39.050	23.278	2,226,600
2016-03-18	38.970	39.490	38.430	39.090	23.301	5,038,900
2016-03-17	37.570	39.310	37.430	38.770	23.111	3,922,800
2016-03-16	36.580	37.720	36.460	37.570	22.395	3,436,100
2016-03-15	36.200	37.470	36.190	36.830	21.954	3,533,900
2016-03-14	38.170	38.330	37.760	38.090	22.705	2,652,500
2016-03-11	37.430	38.450	37.320	38.360	22.866	3,157,800
2016-03-10	37.480	37.700	35.970	36.760	21.913	4,387,600
2016-03-09	38.100	38.360	37.090	37.410	22.300	4,197,300
2016-03-08	38.060	38.390	37.670	38.000	22.652	1,994,000
2016-03-07	37.880	38.580	37.650	38.450	22.920	1,987,400
2016-03-04	37.810	38.800	37.810	38.470	22.932	3,835,600
2016-03-03	37.410	38.260	37.340	37.880	22.580	3,297,300
2016-03-02	36.780	37.370	36.380	37.350	22.264	3,222,300
2016-03-01	36.370	36.970	36.170	36.920	22.008	3,088,400
2016-02-29	36.050	36.670	35.830	35.850	21.370	3,416,600
2016-02-26	36.130	36.680	35.740	36.150	21.549	3,697,800
2016-02-25	34.770	35.830	34.460	35.730	21.299	4,113,500
2016-02-24	34.190	34.920	33.730	34.760	20.720	2,963,800
2016-02-23	34.980	35.390	34.700	34.940	20.828	3,893,100
2016-02-22	34.760	35.280	34.710	35.010	20.869	3,029,700
2016-02-19	34.430	34.590	33.780	34.080	20.315	3,214,200
2016-02-18	34.530	34.820	34.180	34.660	20.661	3,564,400
2016-02-17	34.280	34.620	34.120	34.260	20.422	3,462,000
2016-02-16	32.970	33.990	32.860	33.850	20.178	4,159,800
2016-02-12	32.080	32.720	31.600	32.320	19.266	5,505,600
2016-02-11	31.540	32.030	31.000	31.450	18.747	4,846,500
2016-02-10	32.500	33.420	32.430	32.450	19.343	3,547,000
2016-02-09	31.640	32.650	31.590	32.090	19.129	4,843,600
2016-02-08	33.220	33.240	32.020	32.460	19.349	6,520,800
2016-02-05	33.550	34.220	33.420	33.710	20.094	3,813,700
2016-02-04	32.290	33.890	32.020	33.790	20.142	5,184,100
2016-02-03	32.720	33.370	31.170	32.760	19.528	6,163,500
2016-02-02	33.090	33.090	32.200	32.240	19.218	7,069,100
2016-02-01	34.250	34.330	33.200	33.690	20.083	5,590,900
2016-01-29	33.700	34.660	33.510	34.660	20.661	5,328,800
2016-01-28	33.820	34.110	33.110	33.310	19.856	3,656,100

← NewerPage 45 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.