Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	45.200	45.250	44.610	44.710	26.417	2,587,500
2015-08-05	45.630	45.710	45.150	45.190	26.700	2,695,900
2015-08-04	45.470	45.500	45.030	45.210	26.712	2,798,800
2015-08-03	45.460	45.720	45.120	45.450	26.854	3,739,600
2015-07-31	46.300	46.340	45.510	45.550	26.913	4,240,900
2015-07-30	46.350	46.480	45.900	46.160	27.273	3,102,400
2015-07-29	46.200	46.770	45.920	46.510	27.480	3,100,700
2015-07-28	46.900	47.030	46.390	46.520	27.486	2,818,200
2015-07-27	46.020	46.450	45.900	46.410	27.421	3,046,400
2015-07-24	47.390	47.480	46.300	46.400	27.415	4,762,000
2015-07-23	48.670	48.720	47.420	47.590	28.118	3,598,300
2015-07-22	48.830	48.980	48.430	48.490	28.650	2,215,200
2015-07-21	49.010	49.250	48.660	48.910	28.898	1,093,400
2015-07-20	49.460	49.580	49.000	49.080	28.999	1,472,400
2015-07-17	49.530	49.560	48.860	49.410	29.194	1,085,300
2015-07-16	49.430	49.640	49.390	49.630	29.324	1,205,900
2015-07-15	48.890	49.290	48.570	49.040	28.975	1,763,300
2015-07-14	48.980	49.050	48.710	48.880	28.880	1,793,000
2015-07-13	49.170	49.290	48.970	49.080	28.999	1,756,000
2015-07-10	49.320	49.320	48.620	48.780	28.821	1,990,300
2015-07-09	49.080	49.080	48.160	48.360	28.573	2,161,400
2015-07-08	48.450	48.670	47.910	47.970	28.343	2,124,100
2015-07-07	48.820	49.060	47.960	48.960	28.928	1,976,400
2015-07-06	48.490	49.040	47.590	48.840	28.857	1,586,600
2015-07-02	49.320	49.500	48.900	49.210	29.075	1,386,800
2015-07-01	49.960	49.960	48.960	49.330	29.146	1,692,300
2015-06-30	49.460	49.610	48.690	49.030	28.969	2,420,400
2015-06-29	49.810	49.860	48.870	48.890	28.886	1,971,200
2015-06-26	50.350	50.590	50.160	50.480	29.826	5,572,900
2015-06-25	50.660	50.740	50.150	50.310	29.637	2,067,100
2015-06-24	50.890	51.080	50.540	50.620	29.819	1,559,600
2015-06-23	51.370	51.450	51.080	51.160	30.137	1,414,300
2015-06-22	51.940	51.940	51.220	51.320	30.232	1,839,100
2015-06-19	51.180	51.440	50.990	51.440	30.302	4,836,700
2015-06-18	51.050	51.550	50.930	51.350	30.249	1,899,500
2015-06-17	50.570	51.110	50.380	50.800	29.925	2,569,400
2015-06-16	49.750	50.390	49.670	50.330	29.648	2,571,100
2015-06-15	49.530	49.980	49.340	49.740	29.301	1,752,700
2015-06-12	50.200	50.280	49.820	50.050	29.484	1,658,300
2015-06-11	50.440	50.550	50.230	50.430	29.707	1,756,900
2015-06-10	49.990	50.400	49.770	50.270	29.613	1,852,400
2015-06-09	50.000	50.120	49.580	49.660	29.254	2,103,900
2015-06-08	49.710	50.510	49.400	49.870	29.377	2,531,000
2015-06-05	50.550	50.710	50.120	50.420	29.701	1,873,300
2015-06-04	50.650	51.020	50.190	50.280	29.619	2,188,900
2015-06-03	51.040	51.260	50.770	51.120	30.114	1,196,800
2015-06-02	50.800	51.020	50.580	50.800	29.925	1,548,800
2015-06-01	51.110	51.210	50.480	50.910	29.990	1,346,900
2015-05-29	51.680	51.730	50.900	50.910	29.990	1,678,200
2015-05-28	51.330	51.610	51.230	51.580	30.385	1,048,000
2015-05-27	51.200	51.640	50.940	51.550	30.367	1,072,600
2015-05-26	51.300	51.440	50.790	50.950	30.014	1,672,900
2015-05-22	51.550	51.730	51.490	51.520	30.349	699,800
2015-05-21	51.560	51.780	51.500	51.710	30.461	848,900
2015-05-20	51.820	51.890	51.460	51.690	30.450	903,900
2015-05-19	52.100	52.230	51.470	51.680	30.444	1,267,900
2015-05-18	51.770	52.170	51.770	52.100	30.691	1,003,200
2015-05-15	52.050	52.170	51.630	51.790	30.509	1,453,000
2015-05-14	51.880	52.180	51.710	52.140	30.715	1,259,900
2015-05-13	51.580	51.840	51.420	51.560	30.373	1,248,600

← NewerPage 48 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.