Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	114.49	114.49	111.89	112.80	19.426	4,232,400
2009-11-12	114.87	115.61	113.75	113.92	19.619	3,567,900
2009-11-11	114.52	116.17	114.26	115.01	19.807	2,784,600
2009-11-10	113.79	114.72	112.98	113.57	19.559	3,407,700
2009-11-09	110.76	113.97	110.00	113.91	19.617	3,299,700
2009-11-06	109.70	111.55	109.52	110.23	18.984	2,750,700
2009-11-05	108.29	111.17	107.98	110.99	19.115	4,059,900
2009-11-04	107.39	109.40	106.94	107.18	18.458	4,282,500
2009-11-03	105.00	107.30	104.57	106.77	18.388	3,214,800
2009-11-02	105.24	106.50	103.73	106.43	18.329	5,039,400
2009-10-30	107.30	108.23	104.31	104.63	18.019	5,318,400
2009-10-29	106.67	107.84	104.81	107.56	18.524	6,978,600
2009-10-28	107.23	109.28	103.93	104.47	17.992	7,518,000
2009-10-27	114.82	114.83	105.43	109.00	18.772	13,527,000
2009-10-26	113.60	116.39	112.85	113.02	19.464	7,767,000
2009-10-23	112.64	114.29	112.03	112.93	19.449	4,043,700
2009-10-22	112.24	112.54	110.29	112.24	19.330	5,067,600
2009-10-21	113.37	115.06	111.79	112.05	19.297	4,834,500
2009-10-20	111.61	114.80	111.59	114.07	19.645	6,188,100
2009-10-19	110.26	112.19	109.53	112.03	19.294	5,182,800
2009-10-16	110.26	110.61	109.20	110.07	18.956	6,117,000
2009-10-15	108.30	111.70	108.04	111.08	19.130	4,928,100
2009-10-14	106.13	109.18	106.11	108.98	18.768	3,461,400
2009-10-13	105.32	105.91	104.24	104.71	18.033	2,895,900
2009-10-12	106.94	107.62	104.96	105.68	18.200	2,247,600
2009-10-09	103.43	106.53	103.43	106.44	18.331	4,051,200
2009-10-08	103.83	104.73	103.44	103.57	17.837	3,823,500
2009-10-07	102.34	103.05	101.71	102.96	17.732	2,347,500
2009-10-06	101.66	103.45	101.40	102.78	17.701	3,763,500
2009-10-05	98.850	101.17	98.040	101.07	17.406	3,532,500
2009-10-02	96.220	99.430	95.860	98.210	16.914	5,218,800
2009-10-01	100.42	100.83	97.070	97.170	16.734	5,538,900
2009-09-30	101.41	102.17	99.290	100.60	17.289	5,316,600
2009-09-29	101.93	102.54	101.00	101.25	17.401	2,924,700
2009-09-28	99.430	102.03	99.160	101.92	17.516	3,056,400
2009-09-25	98.650	99.870	97.770	99.210	17.050	6,222,900
2009-09-24	101.97	101.97	98.150	99.950	17.177	4,804,200
2009-09-23	102.04	103.95	101.01	101.02	17.361	4,270,500
2009-09-22	102.21	102.97	101.72	102.19	17.562	3,167,700
2009-09-21	102.58	102.85	101.28	101.54	17.451	2,427,000
2009-09-18	101.68	104.03	101.57	103.46	17.781	5,361,600
2009-09-17	101.73	102.33	100.43	101.24	17.399	4,502,100
2009-09-16	99.600	102.41	99.310	102.26	17.574	6,576,900
2009-09-15	99.100	99.830	98.440	99.440	17.090	4,322,400
2009-09-14	97.500	99.630	96.510	99.480	17.097	3,189,600
2009-09-11	97.840	98.210	97.000	97.800	16.808	3,985,800
2009-09-10	97.260	97.870	95.760	97.840	16.815	3,816,900
2009-09-09	95.910	97.700	95.210	97.580	16.770	4,809,300
2009-09-08	94.500	95.690	94.480	95.610	16.431	3,721,500
2009-09-04	93.440	93.790	92.520	93.650	16.095	3,246,900
2009-09-03	93.000	93.770	92.320	93.340	16.041	4,644,900
2009-09-02	90.180	91.380	89.510	90.780	15.601	3,493,800
2009-09-01	93.260	94.120	90.290	90.500	15.553	4,431,900
2009-08-31	92.740	93.410	91.900	93.330	16.040	2,764,200
2009-08-28	93.790	94.690	92.980	93.710	16.105	3,037,500
2009-08-27	93.650	93.930	92.060	92.980	15.979	2,911,800
2009-08-26	94.540	95.040	92.940	93.460	16.062	4,793,700
2009-08-25	93.750	95.930	93.630	95.190	16.359	4,464,000
2009-08-24	94.950	95.530	93.070	93.200	16.017	3,796,800
2009-08-21	94.190	95.000	93.130	94.570	16.253	5,751,000

← NewerPage 72 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.