Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	126.14	126.41	125.38	126.07	23.338	2,469,000
2012-04-02	124.07	127.24	124.01	126.56	23.429	2,588,400
2012-03-30	124.07	124.25	122.66	124.03	22.960	3,021,900
2012-03-29	123.28	124.53	122.38	123.29	22.823	2,888,400
2012-03-28	125.35	125.72	123.02	125.04	23.147	2,396,400
2012-03-27	125.37	126.48	124.86	125.49	23.181	2,194,500
2012-03-26	124.16	125.17	123.36	125.16	23.120	2,378,700
2012-03-23	122.76	123.01	121.88	122.76	22.676	2,445,000
2012-03-22	122.63	123.15	122.26	122.66	22.658	1,984,200
2012-03-21	124.41	124.92	123.86	124.61	23.018	2,241,000
2012-03-20	124.32	124.54	123.51	123.96	22.898	1,766,400
2012-03-19	125.46	125.99	124.47	124.98	23.086	2,037,600
2012-03-16	125.85	126.00	124.60	125.46	23.175	4,230,600
2012-03-15	122.95	125.55	122.66	125.53	23.188	2,931,300
2012-03-14	123.79	124.90	122.19	123.27	22.770	2,182,500
2012-03-13	119.47	123.69	119.47	123.58	22.828	4,474,800
2012-03-12	120.61	120.87	119.02	119.67	22.105	1,585,500
2012-03-09	120.01	121.32	119.79	120.41	22.242	2,266,500
2012-03-08	118.98	120.00	118.78	119.93	22.153	3,222,600
2012-03-07	116.20	117.92	116.05	117.90	21.778	2,994,300
2012-03-06	115.90	116.09	115.15	115.60	21.354	2,433,600
2012-03-05	118.03	118.03	116.34	117.42	21.690	2,024,400
2012-03-02	118.76	119.27	118.00	118.09	21.814	1,859,400
2012-03-01	117.09	119.56	115.05	118.85	21.954	2,222,100
2012-02-29	118.46	119.69	117.47	117.89	21.777	1,963,200
2012-02-28	118.47	118.47	117.40	117.92	21.782	1,713,000
2012-02-27	117.62	118.72	116.66	118.33	21.858	1,493,100
2012-02-24	118.50	119.78	118.17	118.84	21.952	1,821,300
2012-02-23	116.49	118.34	116.14	118.26	21.845	1,832,400
2012-02-22	117.36	117.80	116.00	116.34	21.490	2,148,000
2012-02-21	117.52	118.97	117.03	117.33	21.673	1,815,900
2012-02-17	118.30	118.49	116.36	117.04	21.620	1,937,700
2012-02-16	115.92	117.56	115.39	117.41	21.688	2,973,600
2012-02-15	116.89	117.45	115.33	115.98	21.424	3,696,300
2012-02-14	116.75	116.78	115.39	115.99	21.426	2,184,900
2012-02-13	117.48	117.77	116.51	117.16	21.642	1,149,900
2012-02-10	115.86	116.37	115.51	116.10	21.446	1,899,300
2012-02-09	117.65	118.38	116.01	116.85	21.585	2,477,100
2012-02-08	116.44	117.59	116.36	116.70	21.557	2,279,700
2012-02-07	115.57	117.12	115.18	116.74	21.564	2,446,800
2012-02-06	115.67	116.27	115.03	116.22	21.468	2,155,500
2012-02-03	114.68	116.48	114.26	116.41	21.503	3,240,900
2012-02-02	111.88	113.64	111.37	113.23	20.916	4,136,400
2012-02-01	107.72	112.10	107.72	111.97	20.683	5,855,400
2012-01-31	108.21	108.22	104.83	106.10	19.599	3,515,100
2012-01-30	105.97	107.69	105.47	107.51	19.859	9,687,600
2012-01-27	106.24	106.95	105.51	106.46	19.665	4,152,900
2012-01-26	105.63	107.84	105.05	106.68	19.706	4,596,300
2012-01-25	103.19	105.40	102.87	105.09	19.412	2,453,700
2012-01-24	101.80	103.80	101.18	103.61	19.139	2,587,800
2012-01-23	102.66	103.63	102.09	102.60	18.952	2,811,600
2012-01-20	101.18	102.57	100.31	102.40	18.915	3,318,600
2012-01-19	100.22	101.94	99.620	101.32	18.716	2,705,700
2012-01-18	97.360	99.720	96.450	99.690	18.415	2,853,600
2012-01-17	96.920	98.200	96.720	96.860	17.892	2,859,900
2012-01-13	95.510	96.540	94.380	96.260	17.781	4,472,400
2012-01-12	97.390	97.500	95.690	96.570	17.838	4,841,400
2012-01-11	95.990	97.500	95.240	96.670	17.857	9,193,800
2012-01-10	100.05	102.14	100.000	101.80	18.804	3,670,200
2012-01-09	98.690	99.000	97.870	98.830	18.256	3,016,200

← NewerPage 62 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.