Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	47.420	48.010	47.340	47.760	27.441	1,889,100
2013-09-09	47.200	47.380	46.850	47.100	27.062	2,244,000
2013-09-06	46.200	47.170	45.950	47.110	27.067	3,059,600
2013-09-05	46.790	47.320	46.010	46.140	26.510	2,317,000
2013-09-04	46.450	47.020	46.200	46.940	26.970	2,093,400
2013-09-03	46.680	46.990	46.190	46.620	26.786	2,794,000
2013-08-30	46.250	46.470	45.680	46.160	26.522	2,903,800
2013-08-29	45.150	46.420	45.060	46.180	26.533	2,108,500
2013-08-28	45.290	45.870	45.120	45.250	25.999	1,774,400
2013-08-27	46.280	46.360	45.150	45.200	25.970	2,250,900
2013-08-26	47.000	47.480	46.910	46.910	26.952	1,731,300
2013-08-23	47.810	47.810	46.880	46.970	26.987	1,621,400
2013-08-22	46.630	48.140	46.600	47.750	27.435	1,725,500
2013-08-21	46.610	47.140	46.230	46.450	26.688	1,413,800
2013-08-20	46.300	47.000	46.250	46.840	26.912	1,534,000
2013-08-19	46.680	46.840	46.280	46.300	26.602	1,833,400
2013-08-16	47.110	47.300	46.340	46.680	26.820	3,023,800
2013-08-15	48.190	48.190	47.000	47.300	27.177	2,123,200
2013-08-14	49.050	49.210	48.450	48.660	27.958	1,512,900
2013-08-13	48.670	49.170	48.170	49.100	28.211	1,518,400
2013-08-12	49.000	49.030	48.190	48.460	27.843	2,569,500
2013-08-09	49.490	49.870	49.240	49.310	28.331	1,550,200
2013-08-08	49.760	49.950	49.270	49.500	28.441	1,407,100
2013-08-07	49.220	49.630	49.020	49.400	28.383	1,640,900
2013-08-06	50.000	50.320	49.330	49.410	28.389	2,372,500
2013-08-05	50.010	50.390	49.790	50.080	28.774	1,666,500
2013-08-02	49.780	50.130	49.610	49.890	28.665	1,197,300
2013-08-01	49.350	50.330	49.310	50.010	28.734	2,018,400
2013-07-31	48.990	49.410	48.620	48.880	28.084	2,167,200
2013-07-30	48.270	49.000	48.270	48.730	27.998	2,507,700
2013-07-29	49.130	49.170	47.550	48.080	27.625	3,284,600
2013-07-26	47.980	48.670	47.450	48.660	27.958	2,453,700
2013-07-25	145.98	146.53	143.20	143.95	27.569	6,413,400
2013-07-24	148.23	148.64	145.96	146.30	28.019	3,243,900
2013-07-23	148.65	148.90	147.12	147.60	28.268	1,986,900
2013-07-22	145.86	148.94	145.71	148.81	28.500	2,412,600
2013-07-19	145.87	146.20	144.05	145.83	27.929	2,478,000
2013-07-18	146.74	146.79	145.30	146.13	27.987	2,364,300
2013-07-17	146.41	147.45	145.70	146.32	28.023	3,105,900
2013-07-16	144.41	145.98	144.21	144.90	27.751	2,954,700
2013-07-15	143.50	144.76	142.50	144.41	27.657	2,658,000
2013-07-12	141.31	143.59	141.30	143.49	27.481	3,421,500
2013-07-11	138.83	141.00	138.33	139.93	26.799	5,418,600
2013-07-10	140.27	140.27	136.70	136.98	26.234	4,790,700
2013-07-09	138.00	139.59	136.55	139.46	26.709	3,641,700
2013-07-08	138.06	138.71	136.30	137.24	26.284	4,081,800
2013-07-05	138.51	138.99	136.32	136.95	26.229	4,059,000
2013-07-03	137.25	138.51	136.74	137.96	26.422	1,761,900
2013-07-02	138.45	139.88	137.05	138.24	26.476	3,371,700
2013-07-01	136.90	139.47	136.89	138.56	26.537	3,964,500
2013-06-28	138.52	138.62	135.36	136.02	26.050	6,092,100
2013-06-27	138.42	139.46	137.76	138.93	26.608	2,818,500
2013-06-26	138.50	138.79	137.02	137.39	26.313	4,122,600
2013-06-25	135.76	137.95	134.87	137.26	26.288	2,987,400
2013-06-24	136.50	136.50	132.65	133.98	25.660	5,026,800
2013-06-21	139.69	139.69	136.51	137.02	26.242	6,136,200
2013-06-20	144.00	144.00	137.17	137.43	26.320	6,586,500
2013-06-19	150.60	150.72	145.42	145.47	27.805	4,308,900
2013-06-18	147.56	151.15	146.89	150.92	28.846	2,328,300
2013-06-17	147.95	148.84	146.56	147.27	28.149	3,201,000

← NewerPage 56 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.