Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	97.130	98.380	96.400	97.990	17.399	2,362,800
2010-02-10	96.700	98.220	96.660	97.300	17.276	2,889,900
2010-02-09	97.800	98.420	96.220	97.220	17.262	4,401,600
2010-02-08	97.950	98.550	96.230	96.300	17.098	3,813,000
2010-02-05	98.430	99.100	94.430	98.000	17.400	6,282,900
2010-02-04	103.41	103.41	98.190	98.280	17.450	5,029,500
2010-02-03	101.42	102.23	100.71	101.83	18.080	2,854,200
2010-02-02	101.31	102.88	100.68	101.79	18.073	3,034,200
2010-02-01	99.590	101.59	99.030	101.45	18.013	3,535,800
2010-01-29	100.64	101.93	98.080	99.030	17.583	5,793,300
2010-01-28	105.00	106.73	98.740	100.33	17.814	6,083,700
2010-01-27	100.30	104.21	100.30	103.88	18.444	5,362,200
2010-01-26	102.54	103.45	100.30	100.47	17.839	3,578,700
2010-01-25	102.20	103.67	101.87	103.50	18.377	3,771,300
2010-01-22	105.02	105.16	100.75	101.26	17.979	4,684,500
2010-01-21	108.99	109.37	104.65	104.72	18.593	3,979,800
2010-01-20	110.15	110.43	107.72	108.95	19.345	2,156,400
2010-01-19	108.15	110.91	107.90	110.74	19.662	3,393,000
2010-01-15	111.05	111.05	108.05	108.31	19.231	3,330,300
2010-01-14	111.24	111.58	109.80	111.05	19.717	1,731,900
2010-01-13	110.88	112.26	110.61	111.62	19.819	3,539,700
2010-01-12	109.89	111.77	108.73	110.90	19.691	5,898,000
2010-01-11	108.15	111.45	108.15	110.41	19.604	3,252,900
2010-01-08	107.69	108.07	105.80	108.05	19.185	3,692,400
2010-01-07	108.82	109.39	107.62	107.94	19.165	3,049,200
2010-01-06	108.57	109.64	108.32	108.92	19.339	2,470,800
2010-01-05	107.62	109.01	107.40	108.84	19.325	3,276,600
2010-01-04	106.18	108.32	105.90	108.00	19.176	3,746,700
2009-12-31	105.42	106.30	105.35	105.35	18.705	1,843,800
2009-12-30	105.00	105.71	104.80	105.40	18.714	2,205,600
2009-12-29	106.10	106.58	105.37	105.44	18.721	2,794,500
2009-12-28	105.84	106.42	105.00	106.13	18.805	2,220,300
2009-12-24	105.55	105.83	104.25	105.43	18.681	1,298,100
2009-12-23	104.28	105.67	104.22	104.99	18.603	2,867,700
2009-12-22	107.00	108.00	106.63	107.00	18.427	3,395,400
2009-12-21	105.32	107.16	104.29	107.00	18.427	6,781,200
2009-12-18	103.88	104.50	103.45	103.99	17.909	4,366,800
2009-12-17	104.24	104.65	103.35	103.45	17.816	4,895,400
2009-12-16	103.48	105.75	102.70	105.18	18.114	4,834,200
2009-12-15	106.33	107.27	104.08	104.28	17.959	4,927,200
2009-12-14	108.47	108.97	107.00	107.35	18.488	5,024,100
2009-12-11	108.93	110.00	107.61	107.97	18.594	3,228,300
2009-12-10	108.53	111.02	108.06	108.93	18.760	4,440,300
2009-12-09	106.53	108.57	105.68	108.12	18.620	2,286,900
2009-12-08	106.82	107.33	105.44	106.59	18.357	2,963,700
2009-12-07	108.36	109.40	106.99	107.04	18.434	2,757,000
2009-12-04	109.15	110.24	106.93	108.87	18.749	4,716,000
2009-12-03	109.30	110.37	107.58	107.95	18.591	2,957,400
2009-12-02	108.11	109.83	108.10	109.05	18.780	2,833,200
2009-12-01	109.16	109.47	107.60	108.40	18.668	4,832,700
2009-11-30	107.20	108.10	105.40	108.03	18.605	5,891,700
2009-11-27	109.74	110.34	108.77	108.97	18.767	2,288,400
2009-11-25	111.62	112.46	111.33	112.46	19.368	1,662,000
2009-11-24	113.48	113.48	111.00	111.62	19.223	2,705,100
2009-11-23	112.88	113.99	112.46	113.17	19.490	1,959,000
2009-11-20	112.70	112.70	110.95	111.36	19.178	2,443,800
2009-11-19	114.97	114.98	112.47	112.92	19.447	2,782,200
2009-11-18	115.49	115.86	114.50	115.64	19.915	2,298,900
2009-11-17	113.62	116.38	113.62	115.60	19.908	3,568,500
2009-11-16	113.47	115.05	113.30	114.18	19.664	5,652,600

← NewerPage 71 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.