Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	51.590	51.740	50.930	51.540	30.361	1,708,100
2015-05-11	52.270	52.490	51.810	51.840	30.538	2,130,400
2015-05-08	52.340	52.480	52.070	52.290	30.803	1,475,700
2015-05-07	51.830	52.000	51.660	51.750	30.485	1,765,500
2015-05-06	52.470	52.480	51.610	51.840	30.538	1,707,800
2015-05-05	52.250	52.650	52.110	52.200	30.750	1,646,600
2015-05-04	52.140	52.550	52.140	52.410	30.874	2,304,700
2015-05-01	51.950	52.200	51.730	52.140	30.715	2,589,700
2015-04-30	51.850	52.120	51.490	51.560	30.373	3,217,400
2015-04-29	51.710	52.260	51.630	52.020	30.644	2,381,200
2015-04-28	51.820	52.170	51.610	52.120	30.703	1,954,200
2015-04-27	52.000	52.350	51.790	51.930	30.591	1,607,000
2015-04-24	51.890	52.060	51.560	51.790	30.509	946,100
2015-04-23	51.450	52.040	51.250	51.880	30.562	1,468,500
2015-04-22	51.340	51.550	50.910	51.480	30.326	1,394,400
2015-04-21	51.500	51.630	51.110	51.280	30.208	1,347,100
2015-04-20	51.450	51.830	51.170	51.230	30.179	1,820,400
2015-04-17	52.150	52.160	51.040	51.180	30.149	2,214,400
2015-04-16	52.500	52.760	52.040	52.630	31.003	1,238,300
2015-04-15	52.340	52.630	52.290	52.490	30.921	2,004,100
2015-04-14	52.020	52.380	51.670	52.260	30.785	1,284,100
2015-04-13	51.730	52.360	51.700	51.910	30.579	1,296,000
2015-04-10	52.010	52.010	51.560	51.730	30.473	1,562,800
2015-04-09	51.760	52.270	51.470	52.140	30.715	1,740,200
2015-04-08	51.490	51.910	51.370	51.800	30.514	1,180,800
2015-04-07	51.510	52.010	51.460	51.500	30.338	1,342,900
2015-04-06	51.100	51.740	51.030	51.570	30.379	2,873,100
2015-04-02	51.250	51.810	51.180	51.590	30.391	1,468,900
2015-04-01	51.280	51.670	50.940	51.360	30.255	2,246,400
2015-03-31	51.280	51.650	51.220	51.320	30.232	1,925,200
2015-03-30	51.510	51.880	51.390	51.770	30.497	1,858,300
2015-03-27	51.330	51.480	50.890	51.080	30.090	1,643,900
2015-03-26	51.390	52.260	51.240	51.750	30.397	2,122,500
2015-03-25	52.850	52.880	51.680	51.700	30.367	1,143,700
2015-03-24	53.560	53.690	52.780	52.790	31.007	1,077,300
2015-03-23	53.490	54.040	53.460	53.700	31.542	1,539,900
2015-03-20	52.750	53.680	52.630	53.350	31.336	7,521,700
2015-03-19	53.030	53.090	52.290	52.660	30.931	1,864,300
2015-03-18	52.550	53.550	51.800	53.300	31.307	3,529,200
2015-03-17	52.820	53.080	52.330	52.690	30.949	1,892,300
2015-03-16	53.000	53.520	52.880	53.400	31.366	2,088,000
2015-03-13	53.000	53.050	51.840	52.520	30.849	2,591,500
2015-03-12	52.190	53.150	52.190	53.120	31.201	1,960,700
2015-03-11	51.620	52.060	51.530	51.800	30.426	1,553,700
2015-03-10	52.620	52.620	51.560	51.580	30.297	2,591,600
2015-03-09	53.200	53.430	52.970	53.300	31.307	2,038,500
2015-03-06	53.930	54.850	53.000	53.050	31.160	2,487,300
2015-03-05	53.430	54.130	53.190	54.070	31.759	1,582,500
2015-03-04	53.500	53.610	53.050	53.330	31.325	1,326,600
2015-03-03	54.090	54.440	53.520	53.840	31.624	1,246,900
2015-03-02	53.830	54.430	53.630	54.400	31.953	1,132,100
2015-02-27	54.670	54.720	53.810	53.830	31.618	1,647,300
2015-02-26	54.210	54.640	54.120	54.520	32.024	1,631,200
2015-02-25	53.890	54.460	53.870	54.230	31.853	2,860,800
2015-02-24	53.970	54.250	53.780	53.840	31.624	3,683,200
2015-02-23	54.080	54.080	53.730	53.940	31.683	1,432,400
2015-02-20	53.570	54.220	53.290	54.160	31.812	2,102,500
2015-02-19	53.670	54.020	53.450	53.860	31.636	1,493,300
2015-02-18	53.900	54.170	53.540	53.770	31.583	1,150,700
2015-02-17	53.870	54.180	53.690	54.110	31.783	1,257,800

← NewerPage 49 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.