Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	114.62	115.49	110.15	114.81	20.517	6,691,200
2010-10-27	114.59	116.28	114.59	116.01	20.731	2,573,400
2010-10-26	115.30	116.40	114.91	115.98	20.726	2,417,400
2010-10-25	116.98	117.47	115.70	115.78	20.690	2,042,700
2010-10-22	115.72	117.48	115.68	115.87	20.706	2,352,300
2010-10-21	116.01	118.00	112.15	115.67	20.671	3,443,400
2010-10-20	114.09	117.03	113.80	116.12	20.751	3,713,400
2010-10-19	115.22	116.56	113.06	113.61	20.303	4,012,200
2010-10-18	115.83	117.29	115.10	116.56	20.830	3,255,600
2010-10-15	117.07	117.65	115.45	116.41	20.803	2,517,900
2010-10-14	116.44	118.34	115.21	116.19	20.764	3,376,800
2010-10-13	115.10	118.84	115.10	116.98	20.905	4,214,400
2010-10-12	113.72	116.34	113.01	115.50	20.640	5,639,100
2010-10-11	113.29	113.99	112.73	113.39	20.263	1,784,400
2010-10-08	113.29	113.74	111.93	113.38	20.261	1,830,300
2010-10-07	113.29	114.00	112.19	112.74	20.147	3,581,700
2010-10-06	112.14	112.60	111.03	112.54	20.111	2,723,100
2010-10-05	108.23	112.22	106.85	112.03	20.020	4,556,100
2010-10-04	107.77	108.71	106.04	106.82	19.089	2,564,100
2010-10-01	108.21	109.00	106.54	107.91	19.284	4,000,800
2010-09-30	107.68	109.19	106.31	106.90	19.103	2,724,600
2010-09-29	107.29	107.84	106.27	106.79	19.084	2,244,000
2010-09-28	107.22	108.40	105.27	107.99	19.298	3,042,900
2010-09-27	107.80	108.34	106.88	107.42	19.157	3,075,600
2010-09-24	104.60	107.78	104.38	106.97	19.077	3,132,000
2010-09-23	104.08	104.85	102.98	103.06	18.379	2,649,600
2010-09-22	105.96	107.25	104.45	104.98	18.722	2,807,700
2010-09-21	108.29	108.29	106.06	106.39	18.973	3,442,800
2010-09-20	106.35	108.41	106.10	108.24	19.303	3,249,300
2010-09-17	107.37	107.37	104.71	105.76	18.861	3,868,800
2010-09-16	106.53	106.82	105.73	106.49	18.991	1,920,000
2010-09-15	105.44	107.10	104.92	107.00	19.082	2,046,600
2010-09-14	105.69	107.43	105.25	106.07	18.916	2,669,100
2010-09-13	105.24	106.75	105.14	106.20	18.939	3,069,900
2010-09-10	105.12	105.19	103.28	104.01	18.549	3,761,400
2010-09-09	104.21	105.81	103.29	104.99	18.724	4,493,700
2010-09-08	101.65	103.30	101.23	102.73	18.321	2,683,800
2010-09-07	101.53	102.29	100.47	101.10	18.030	2,838,600
2010-09-03	102.05	102.66	101.70	102.64	18.305	4,498,800
2010-09-02	100.39	101.51	100.22	101.06	18.023	2,669,100
2010-09-01	98.100	101.06	97.180	100.36	17.898	4,650,300
2010-08-31	95.900	97.130	94.990	96.510	17.211	2,976,600
2010-08-30	97.770	98.070	96.330	96.350	17.183	2,492,100
2010-08-27	96.380	98.330	95.100	98.320	17.534	2,984,100
2010-08-26	97.380	98.140	95.560	96.010	17.122	2,944,500
2010-08-25	95.140	97.100	93.950	96.660	17.238	3,244,200
2010-08-24	97.300	97.470	95.550	95.710	17.069	3,237,900
2010-08-23	99.610	99.680	98.450	98.470	17.561	2,288,700
2010-08-20	97.460	99.280	96.930	98.920	17.641	2,906,100
2010-08-19	100.31	101.19	98.080	98.420	17.552	3,152,700
2010-08-18	101.17	101.86	100.48	101.35	18.075	1,636,800
2010-08-17	100.21	102.30	99.740	101.50	18.101	2,771,100
2010-08-16	98.880	100.26	98.610	99.070	17.668	2,661,900
2010-08-13	99.130	100.91	99.130	99.530	17.750	3,210,600
2010-08-12	100.19	100.81	99.020	100.13	17.857	3,461,100
2010-08-11	103.81	104.47	100.63	100.70	17.959	4,232,100
2010-08-10	103.31	106.15	102.66	105.44	18.804	4,401,900
2010-08-09	101.96	104.24	101.96	104.24	18.590	3,745,800
2010-08-06	102.02	103.27	100.74	102.70	18.315	3,145,200
2010-08-05	102.07	102.91	102.01	102.80	18.333	2,454,900

← NewerPage 68 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.