Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	102.67	103.60	101.65	103.13	18.392	2,982,300
2010-08-03	103.67	103.67	102.30	102.54	18.287	4,279,500
2010-08-02	102.33	104.82	101.27	103.59	18.474	4,826,400
2010-07-30	98.780	102.20	96.650	100.58	17.937	5,208,000
2010-07-29	97.220	100.99	97.220	99.820	17.802	5,889,000
2010-07-28	98.100	99.040	96.220	96.240	17.163	3,479,700
2010-07-27	98.660	99.420	98.040	98.450	17.557	3,804,900
2010-07-26	95.610	98.410	95.160	98.370	17.543	4,226,400
2010-07-23	94.320	95.870	93.600	95.520	17.035	3,292,800
2010-07-22	91.990	95.140	91.880	94.980	16.939	5,532,900
2010-07-21	93.440	93.440	90.600	90.740	16.182	4,667,100
2010-07-20	89.420	92.340	88.850	92.190	16.441	4,161,600
2010-07-19	90.490	91.480	89.380	91.080	16.243	2,450,700
2010-07-16	92.380	92.900	89.880	90.140	16.075	3,883,200
2010-07-15	93.730	94.030	91.450	93.750	16.719	3,436,200
2010-07-14	94.050	94.240	92.470	93.650	16.701	2,935,500
2010-07-13	92.670	95.300	92.670	94.600	16.871	4,895,400
2010-07-12	91.950	92.500	90.700	91.650	16.345	2,522,100
2010-07-09	90.130	92.280	90.130	92.240	16.450	3,443,700
2010-07-08	90.170	91.050	89.210	90.710	16.177	4,620,000
2010-07-07	86.000	89.450	86.000	89.270	15.920	5,176,800
2010-07-06	85.990	87.630	84.860	85.870	15.314	3,585,600
2010-07-02	85.960	86.150	84.000	84.970	15.153	3,607,200
2010-07-01	86.090	87.420	84.080	85.710	15.285	5,557,200
2010-06-30	85.680	87.550	85.400	86.190	15.371	5,932,500
2010-06-29	89.190	89.190	85.200	85.710	15.285	4,896,600
2010-06-28	90.610	91.360	89.460	89.970	16.045	3,309,900
2010-06-25	89.940	91.340	89.230	91.000	16.190	7,889,700
2010-06-24	91.110	91.300	88.820	89.160	15.862	6,925,200
2010-06-23	92.830	93.310	91.110	91.630	16.302	3,876,000
2010-06-22	93.580	94.740	92.590	92.660	16.485	5,665,800
2010-06-21	94.250	95.070	93.120	93.580	16.649	5,868,300
2010-06-18	92.570	93.380	92.180	93.300	16.599	4,710,600
2010-06-17	94.480	94.530	91.960	93.100	16.563	3,871,200
2010-06-16	93.390	94.660	92.820	94.090	16.739	3,861,600
2010-06-15	92.350	94.100	91.680	93.970	16.718	5,083,200
2010-06-14	94.090	94.220	91.660	91.870	16.344	4,332,300
2010-06-11	90.410	93.720	90.220	93.500	16.634	4,881,600
2010-06-10	89.630	91.710	89.050	91.530	16.284	4,897,200
2010-06-09	90.820	91.770	88.080	88.550	15.754	5,777,100
2010-06-08	88.970	90.390	87.440	90.150	16.038	7,692,600
2010-06-07	91.960	92.560	88.480	88.650	15.771	8,733,300
2010-06-04	93.680	94.920	91.080	91.390	16.259	7,626,900
2010-06-03	97.690	98.030	95.070	95.870	17.056	5,641,200
2010-06-02	95.870	98.010	94.830	97.880	17.414	3,161,100
2010-06-01	97.240	98.090	95.450	95.490	16.988	4,692,000
2010-05-28	99.490	100.000	97.960	98.090	17.451	4,777,800
2010-05-27	97.260	99.900	97.000	99.790	17.753	5,602,200
2010-05-26	98.300	98.970	95.610	96.050	17.088	5,445,300
2010-05-25	95.390	97.610	94.170	97.390	17.326	7,581,600
2010-05-24	101.21	101.46	97.240	97.350	17.319	7,045,800
2010-05-21	97.450	103.17	96.970	102.73	18.276	8,859,300
2010-05-20	102.05	102.05	98.040	99.050	17.622	9,410,700
2010-05-19	103.33	105.02	101.71	103.78	18.463	4,605,000
2010-05-18	107.72	108.21	103.11	103.79	18.465	6,505,800
2010-05-17	106.07	108.16	104.35	106.60	18.965	5,716,500
2010-05-14	108.20	108.50	105.05	106.09	18.874	5,159,400
2010-05-13	110.44	111.31	109.49	109.54	19.488	3,741,000
2010-05-12	109.67	111.52	109.12	111.29	19.799	5,685,600
2010-05-11	109.75	110.98	108.84	109.49	19.479	4,690,500

← NewerPage 69 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.