Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	109.62	111.02	108.65	110.98	19.744	4,862,100
2010-05-07	107.24	107.50	103.30	104.52	18.595	9,318,300
2010-05-06	112.21	114.15	100.000	107.19	19.070	9,035,400
2010-05-05	111.85	114.20	110.84	112.43	20.002	3,372,600
2010-05-04	115.18	115.62	112.61	113.33	20.162	3,693,600
2010-05-03	116.22	117.71	115.64	117.26	20.861	1,959,300
2010-04-30	117.64	118.75	115.51	115.64	20.573	3,319,800
2010-04-29	115.32	118.67	115.11	118.34	21.054	4,263,900
2010-04-28	114.21	115.31	112.48	114.20	20.317	4,812,900
2010-04-27	116.18	116.82	112.88	112.97	20.098	3,938,100
2010-04-26	119.51	119.51	116.51	116.61	20.746	3,741,600
2010-04-23	117.59	119.86	117.59	119.64	21.285	3,757,200
2010-04-22	116.96	117.51	116.01	117.22	20.854	4,981,800
2010-04-21	118.78	119.53	116.85	117.94	20.982	4,588,200
2010-04-20	120.43	120.43	118.47	119.39	21.240	4,043,700
2010-04-19	117.52	119.68	116.92	119.22	21.210	2,938,200
2010-04-16	120.90	121.25	116.90	118.45	21.073	4,141,500
2010-04-15	121.14	121.90	120.29	121.26	21.573	3,159,000
2010-04-14	119.41	121.38	118.73	121.31	21.582	4,185,600
2010-04-13	115.09	119.23	114.78	118.83	21.141	6,210,600
2010-04-12	114.41	115.57	114.36	115.06	20.470	3,812,400
2010-04-09	113.55	115.09	113.55	114.82	20.427	2,511,600
2010-04-08	112.91	113.96	112.29	113.54	20.200	2,852,100
2010-04-07	113.39	113.83	112.24	112.83	20.073	3,519,300
2010-04-06	113.49	114.74	113.12	114.00	20.281	2,511,600
2010-04-05	114.14	114.91	113.42	114.47	20.365	2,926,800
2010-04-01	112.56	113.68	112.27	113.63	20.216	3,978,600
2010-03-31	111.07	111.82	109.96	110.90	19.730	2,544,000
2010-03-30	111.59	111.97	110.61	111.70	19.872	3,319,500
2010-03-29	111.19	111.47	110.34	111.24	19.790	2,540,100
2010-03-26	112.68	112.68	110.11	110.96	19.701	4,317,000
2010-03-25	111.60	114.71	111.13	112.23	19.927	3,882,300
2010-03-24	112.26	112.65	110.61	110.63	19.643	3,867,900
2010-03-23	111.36	112.98	110.70	112.69	20.009	2,783,400
2010-03-22	109.45	111.56	109.44	111.42	19.783	3,166,800
2010-03-19	110.37	112.30	110.11	110.37	19.597	4,360,800
2010-03-18	110.99	111.81	110.54	111.59	19.813	3,168,900
2010-03-17	109.24	112.53	109.24	111.47	19.792	3,796,800
2010-03-16	108.42	109.00	107.69	108.94	19.343	2,699,400
2010-03-15	108.04	108.91	107.34	108.33	19.234	2,312,400
2010-03-12	108.70	109.00	107.93	108.34	19.236	1,921,200
2010-03-11	107.10	108.03	106.47	107.97	19.171	3,079,200
2010-03-10	108.45	108.45	106.86	107.43	19.075	4,466,700
2010-03-09	107.58	108.42	107.17	108.16	19.204	3,471,900
2010-03-08	109.20	109.45	107.95	108.32	19.233	3,455,700
2010-03-05	106.38	109.40	106.37	109.29	19.405	4,580,100
2010-03-04	103.92	105.77	103.38	105.70	18.767	3,771,600
2010-03-03	104.13	104.95	103.61	103.92	18.451	3,160,500
2010-03-02	102.85	104.28	102.61	104.13	18.489	3,442,800
2010-03-01	103.09	103.09	101.43	102.84	18.260	2,659,800
2010-02-26	100.62	101.92	100.06	101.72	18.061	3,145,800
2010-02-25	100.50	100.50	98.750	100.17	17.786	4,352,100
2010-02-24	100.42	101.69	99.830	101.65	18.048	3,674,400
2010-02-23	100.78	101.33	99.610	100.03	17.761	3,590,700
2010-02-22	102.23	102.36	100.85	101.36	17.997	2,446,200
2010-02-19	101.61	102.29	100.77	101.61	18.041	4,464,600
2010-02-18	100.97	101.54	100.27	101.41	18.006	3,449,700
2010-02-17	100.02	101.12	99.780	100.90	17.915	3,474,900
2010-02-16	98.640	100.000	98.540	99.980	17.752	3,912,000
2010-02-12	97.360	98.020	95.820	97.860	17.375	3,818,400

← NewerPage 70 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.