Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	98.410	98.410	94.830	96.850	17.461	5,382,900
2011-10-10	97.870	99.940	97.470	99.770	17.987	3,134,700
2011-10-07	99.840	99.840	94.890	94.930	17.114	5,018,100
2011-10-06	97.300	99.620	95.870	99.450	17.929	4,135,200
2011-10-05	94.970	98.220	92.430	97.850	17.641	5,413,500
2011-10-04	89.000	95.740	87.710	95.610	17.237	7,800,000
2011-10-03	92.670	94.950	90.290	90.380	16.294	7,983,900
2011-09-30	98.310	98.680	93.580	95.640	17.242	8,038,500
2011-09-29	100.24	101.18	98.120	100.51	18.120	4,626,000
2011-09-28	101.48	102.01	97.390	97.630	17.601	5,866,200
2011-09-27	104.78	105.28	101.00	101.74	18.297	5,938,200
2011-09-26	99.780	101.73	97.410	101.60	18.272	6,240,000
2011-09-23	96.170	100.14	96.130	98.760	17.761	8,645,700
2011-09-22	107.42	107.50	96.510	96.790	17.407	16,693,800
2011-09-21	115.08	115.99	110.64	110.67	19.903	3,832,500
2011-09-20	116.28	118.17	115.17	115.30	20.736	3,981,900
2011-09-19	117.00	117.00	114.02	115.66	20.801	4,153,200
2011-09-16	120.04	120.88	116.94	119.33	21.461	4,236,900
2011-09-15	117.24	120.25	116.03	120.07	21.594	4,461,300
2011-09-14	114.40	117.14	111.92	115.49	20.770	4,916,100
2011-09-13	112.00	114.38	109.21	113.77	20.461	4,745,100
2011-09-12	110.20	113.14	109.32	113.12	20.344	3,250,800
2011-09-09	113.17	113.61	111.00	111.69	20.087	4,310,700
2011-09-08	114.74	115.84	113.34	114.31	20.558	3,472,200
2011-09-07	113.70	115.83	112.52	115.74	20.815	4,153,800
2011-09-06	109.82	112.22	108.94	112.05	20.151	2,993,100
2011-09-02	116.40	117.62	113.06	113.71	20.450	3,733,800
2011-09-01	119.77	120.34	117.86	118.12	21.243	2,929,800
2011-08-31	119.85	121.35	118.71	119.92	21.567	2,374,500
2011-08-30	118.58	120.51	117.51	118.53	21.317	3,953,400
2011-08-29	117.50	119.46	117.38	119.27	21.450	2,903,400
2011-08-26	113.97	116.75	111.41	115.84	20.833	3,540,300
2011-08-25	117.88	120.00	114.10	115.16	20.711	4,542,000
2011-08-24	114.24	117.32	113.08	116.82	21.009	4,593,300
2011-08-23	112.72	115.05	110.62	115.05	20.691	6,073,500
2011-08-22	114.22	114.83	111.11	112.40	20.214	5,085,300
2011-08-19	109.24	113.46	108.37	110.63	19.896	7,624,800
2011-08-18	111.46	111.55	108.36	109.72	19.732	8,477,100
2011-08-17	114.75	115.95	114.39	115.75	20.817	3,972,900
2011-08-16	113.55	116.27	113.40	114.74	20.635	4,022,100
2011-08-15	116.80	117.00	114.45	115.92	20.847	4,303,200
2011-08-12	117.20	118.31	114.64	115.68	20.804	3,220,800
2011-08-11	110.76	117.20	109.01	115.66	20.801	4,723,200
2011-08-10	111.42	113.10	108.36	109.44	19.682	8,070,000
2011-08-09	109.53	115.40	106.58	115.32	20.739	7,348,800
2011-08-08	112.78	115.55	106.20	106.63	19.177	8,448,000
2011-08-05	119.81	120.38	113.06	117.66	21.160	6,567,000
2011-08-04	122.78	123.39	117.28	117.56	21.142	4,089,300
2011-08-03	122.65	125.21	121.00	124.90	22.462	3,125,700
2011-08-02	125.51	127.82	122.14	122.33	22.000	4,771,500
2011-08-01	128.47	129.16	125.12	126.44	22.739	4,308,900
2011-07-29	128.24	128.92	126.50	126.96	22.833	4,052,100
2011-07-28	127.26	131.70	127.24	129.42	23.275	3,614,700
2011-07-27	131.76	131.95	126.51	126.93	22.827	2,956,500
2011-07-26	133.15	133.69	131.63	132.81	23.885	1,755,600
2011-07-25	131.43	133.51	131.43	132.88	23.897	1,369,200
2011-07-22	134.52	135.21	133.21	133.51	24.011	1,630,200
2011-07-21	131.86	135.07	131.74	134.82	24.246	2,888,400
2011-07-20	131.37	131.96	130.05	130.68	23.502	1,991,700
2011-07-19	129.13	130.47	128.74	130.41	23.453	1,936,500

← NewerPage 64 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.