Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	33.820	34.110	33.110	33.310	19.856	3,656,100
2016-01-27	33.260	34.210	32.920	33.210	19.796	4,325,200
2016-01-26	32.670	33.410	32.550	33.370	19.892	3,870,700
2016-01-25	33.790	34.000	32.490	32.530	19.391	4,352,200
2016-01-22	33.970	34.500	33.720	34.040	20.291	4,569,600
2016-01-21	32.980	34.340	32.820	33.210	19.796	4,213,800
2016-01-20	32.380	33.340	31.870	32.910	19.618	6,159,500
2016-01-19	33.170	33.540	32.570	33.050	19.701	5,794,800
2016-01-15	32.340	32.810	31.970	32.610	19.439	5,297,700
2016-01-14	33.090	33.560	32.390	33.370	19.892	5,260,300
2016-01-13	34.210	34.380	32.940	32.980	19.659	5,367,100
2016-01-12	33.620	34.510	33.370	34.000	20.267	5,371,400
2016-01-11	33.660	34.000	32.960	33.500	19.969	5,795,600
2016-01-08	34.210	34.490	33.540	33.650	20.059	5,394,300
2016-01-07	34.360	34.960	33.900	34.070	20.309	5,317,900
2016-01-06	35.450	35.650	34.950	35.200	20.983	2,744,300
2016-01-05	36.280	36.430	35.700	36.120	21.531	3,384,500
2016-01-04	35.640	36.210	35.410	36.180	21.567	4,389,300
2015-12-31	36.780	37.260	36.690	36.820	21.948	2,025,900
2015-12-30	37.190	37.550	36.990	37.030	22.073	2,354,200
2015-12-29	37.150	37.540	37.070	37.400	22.294	2,414,300
2015-12-28	36.780	36.970	36.600	36.920	22.008	3,014,000
2015-12-24	37.170	37.560	36.800	36.970	22.038	1,452,700
2015-12-23	36.110	37.500	36.010	37.360	22.163	5,262,000
2015-12-22	35.110	35.940	34.930	35.820	21.249	6,051,500
2015-12-21	35.340	35.530	34.930	35.240	20.905	4,330,000
2015-12-18	35.220	35.280	34.790	35.000	20.763	10,233,300
2015-12-17	36.220	36.390	35.080	35.450	21.030	4,842,400
2015-12-16	35.970	36.230	35.290	36.160	21.451	3,786,800
2015-12-15	35.550	36.220	35.520	35.600	21.119	4,626,400
2015-12-14	36.060	36.260	34.620	35.120	20.834	9,247,300
2015-12-11	37.770	37.890	35.920	36.180	21.463	8,029,100
2015-12-10	38.510	39.040	38.360	38.470	22.821	2,699,800
2015-12-09	39.150	39.660	38.410	38.510	22.845	3,830,900
2015-12-08	39.900	40.090	39.230	39.320	23.326	4,305,900
2015-12-07	41.090	41.220	40.610	40.820	24.215	2,586,000
2015-12-04	40.520	41.240	40.390	41.140	24.405	3,208,300
2015-12-03	41.180	41.220	40.250	40.420	23.978	2,810,900
2015-12-02	41.830	41.880	40.870	41.030	24.340	2,273,900
2015-12-01	42.100	42.230	41.490	41.830	24.815	2,896,800
2015-11-30	41.680	42.000	41.610	41.920	24.868	2,774,200
2015-11-27	41.800	41.910	41.340	41.580	24.666	788,100
2015-11-25	41.380	41.930	41.300	41.810	24.803	2,071,500
2015-11-24	40.730	41.550	40.110	41.290	24.494	2,708,400
2015-11-23	41.390	41.660	41.130	41.190	24.435	2,895,000
2015-11-20	41.710	42.000	41.170	41.340	24.524	1,984,400
2015-11-19	41.470	41.690	41.370	41.580	24.666	2,132,000
2015-11-18	40.600	41.500	39.850	41.420	24.571	2,605,800
2015-11-17	40.560	40.800	40.090	40.420	23.978	3,035,700
2015-11-16	39.510	40.510	39.390	40.500	24.026	2,292,600
2015-11-13	40.310	40.630	39.600	39.620	23.504	2,820,000
2015-11-12	40.440	40.820	40.320	40.410	23.972	3,047,900
2015-11-11	41.080	41.090	40.720	40.840	24.227	2,826,500
2015-11-10	40.600	40.850	40.330	40.800	24.204	2,627,400
2015-11-09	40.790	40.850	40.420	40.650	24.115	3,802,500
2015-11-06	41.760	42.030	40.700	40.860	24.239	4,957,400
2015-11-05	41.150	41.640	41.040	41.570	24.660	3,006,200
2015-11-04	41.540	41.590	41.060	41.130	24.399	1,488,400
2015-11-03	40.980	41.530	40.970	41.400	24.560	2,185,000
2015-11-02	40.850	41.370	40.680	41.150	24.411	3,781,000

← NewerPage 46 of 79 · 4,733 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.