Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	104.39	105.98	104.26	105.87	19.650	2,023,200
2012-06-27	103.64	105.75	102.86	105.34	19.551	3,434,400
2012-06-26	103.29	103.94	102.73	103.53	19.165	1,858,200
2012-06-25	102.61	103.47	102.10	103.05	19.076	2,489,100
2012-06-22	104.76	105.37	104.16	104.43	19.332	8,751,900
2012-06-21	108.44	108.72	104.13	104.22	19.293	3,416,100
2012-06-20	109.47	109.65	107.05	108.06	20.004	3,965,700
2012-06-19	107.98	109.76	107.71	109.22	20.219	2,196,000
2012-06-18	108.20	108.35	107.04	107.21	19.847	2,511,900
2012-06-15	106.62	109.21	106.44	109.18	20.211	5,459,100
2012-06-14	104.86	105.88	104.49	105.64	19.556	2,457,300
2012-06-13	104.95	106.13	104.39	104.71	19.384	2,397,600
2012-06-12	105.06	106.32	103.81	106.24	19.667	2,996,100
2012-06-11	109.22	109.26	105.29	105.41	19.513	3,892,200
2012-06-08	107.33	108.13	105.46	108.10	20.011	3,667,800
2012-06-07	109.01	111.05	107.76	108.14	20.019	5,830,500
2012-06-06	104.98	107.06	104.89	107.01	19.810	2,826,000
2012-06-05	102.63	104.58	102.23	104.34	19.315	3,378,000
2012-06-04	102.01	102.98	101.51	102.73	19.017	3,530,400
2012-06-01	103.52	103.99	100.91	102.05	18.891	5,910,600
2012-05-31	107.11	107.58	105.91	106.79	19.769	3,036,600
2012-05-30	107.72	107.78	106.56	106.70	19.752	2,577,300
2012-05-29	107.73	109.31	107.73	108.66	20.115	2,598,000
2012-05-25	107.82	108.32	106.65	106.79	19.769	3,305,100
2012-05-24	108.46	108.46	106.31	108.00	19.993	4,024,200
2012-05-23	107.10	107.59	105.11	107.34	19.871	4,686,000
2012-05-22	108.96	110.80	107.28	107.88	19.971	4,536,900
2012-05-21	107.83	109.20	107.11	109.02	20.182	4,086,900
2012-05-18	108.77	108.88	106.85	107.46	19.893	4,833,900
2012-05-17	111.31	111.38	108.28	108.30	20.048	3,055,200
2012-05-16	113.78	114.17	111.05	111.09	20.565	2,839,200
2012-05-15	113.75	115.02	112.86	112.99	20.916	1,897,200
2012-05-14	112.75	114.64	112.06	113.79	21.065	2,561,100
2012-05-11	113.72	115.69	113.14	114.48	21.192	1,559,400
2012-05-10	115.92	118.07	114.64	115.00	21.289	2,240,100
2012-05-09	114.03	115.99	113.75	114.79	21.250	2,488,200
2012-05-08	115.29	115.80	114.20	115.44	21.370	2,540,700
2012-05-07	117.37	117.69	115.79	116.16	21.503	2,931,600
2012-05-04	118.81	119.35	117.40	117.57	21.764	2,664,600
2012-05-03	121.77	122.05	118.53	119.44	22.111	3,417,900
2012-05-02	123.99	124.22	120.34	121.74	22.536	3,973,800
2012-05-01	125.51	127.83	125.38	125.93	23.312	2,220,300
2012-04-30	125.76	125.79	124.77	125.51	23.234	1,026,000
2012-04-27	126.34	126.53	124.97	125.85	23.297	1,414,800
2012-04-26	123.52	126.13	123.30	125.63	23.256	1,934,700
2012-04-25	121.90	124.17	121.89	123.90	22.936	1,912,500
2012-04-24	120.06	121.71	119.97	121.16	22.429	1,451,700
2012-04-23	120.77	121.15	118.63	119.69	22.157	2,923,200
2012-04-20	122.78	124.00	122.11	122.70	22.714	2,042,400
2012-04-19	123.78	124.33	121.62	122.36	22.651	2,048,700
2012-04-18	123.85	124.58	123.00	123.48	22.858	2,862,000
2012-04-17	123.58	125.74	123.12	125.22	23.181	1,610,100
2012-04-16	123.76	124.48	121.50	122.70	22.714	1,586,400
2012-04-13	124.42	124.67	122.19	122.24	22.629	1,628,400
2012-04-12	122.05	124.60	121.00	124.54	23.055	1,838,700
2012-04-11	124.02	124.02	121.62	121.98	22.581	2,195,100
2012-04-10	124.66	125.24	121.53	121.77	22.542	3,968,100
2012-04-09	124.17	125.32	123.16	124.81	23.105	2,447,100
2012-04-05	124.31	127.60	124.18	126.69	23.453	4,637,400
2012-04-04	124.46	125.42	124.16	125.04	23.147	2,287,200

← NewerPage 61 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.