Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	94.190	95.000	93.130	94.570	16.253	5,751,000
2009-08-20	92.330	93.590	92.000	93.430	16.057	4,494,600
2009-08-19	91.490	92.910	91.350	92.090	15.826	3,123,000
2009-08-18	90.640	93.360	90.640	92.800	15.948	6,666,300
2009-08-17	92.760	93.390	89.890	90.260	15.512	7,047,900
2009-08-14	95.370	95.410	93.400	94.550	16.249	5,140,800
2009-08-13	94.780	95.480	93.970	95.290	16.376	4,591,200
2009-08-12	91.970	94.990	91.710	94.200	16.189	4,902,900
2009-08-11	91.450	93.490	91.430	92.610	15.916	6,285,600
2009-08-10	94.130	94.370	91.600	92.130	15.833	3,356,700
2009-08-07	93.240	95.460	92.000	94.370	16.218	4,746,600
2009-08-06	93.140	93.490	91.180	92.180	15.842	4,439,700
2009-08-05	92.210	92.990	91.030	92.260	15.856	5,606,100
2009-08-04	91.170	92.750	90.950	92.280	15.859	3,755,700
2009-08-03	89.990	92.800	89.760	91.660	15.753	8,315,700
2009-07-31	87.330	88.770	86.520	88.680	15.240	6,220,200
2009-07-30	82.220	88.630	81.780	87.520	15.041	10,485,300
2009-07-29	79.830	80.680	79.830	80.420	13.821	4,193,400
2009-07-28	80.930	81.230	79.750	80.530	13.840	4,432,500
2009-07-27	80.420	81.540	79.840	81.520	14.010	6,301,200
2009-07-24	80.220	80.990	78.390	80.570	13.847	3,088,200
2009-07-23	77.460	81.490	76.040	80.950	13.912	7,375,800
2009-07-22	74.790	76.930	74.190	76.650	13.173	4,892,700
2009-07-21	74.550	78.240	74.550	75.810	13.029	8,406,600
2009-07-20	72.840	74.080	72.790	73.880	12.697	4,298,100
2009-07-17	72.370	72.880	71.140	72.570	12.472	2,727,600
2009-07-16	71.580	72.820	70.750	72.450	12.451	3,177,000
2009-07-15	70.190	72.480	70.110	71.940	12.364	5,742,300
2009-07-14	69.300	70.200	68.620	69.970	12.025	4,853,700
2009-07-13	67.210	69.160	66.040	69.160	11.886	6,088,200
2009-07-10	65.750	66.690	65.680	66.190	11.375	3,079,800
2009-07-09	67.070	67.530	65.720	66.080	11.356	5,564,700
2009-07-08	67.270	67.960	65.480	66.260	11.387	5,433,000
2009-07-07	68.950	69.730	67.000	67.060	11.525	4,250,700
2009-07-06	70.550	70.710	68.500	69.340	11.917	6,444,900
2009-07-02	71.090	72.150	69.740	69.740	11.985	4,236,900
2009-07-01	72.270	72.940	71.970	72.150	12.400	2,991,900
2009-06-30	71.890	72.390	71.290	72.010	12.376	3,921,000
2009-06-29	72.190	72.240	71.200	72.060	12.384	2,217,300
2009-06-26	70.970	72.110	70.970	71.850	12.348	3,668,100
2009-06-25	71.070	72.240	70.570	71.010	12.168	6,126,000
2009-06-24	68.330	72.710	68.330	71.620	12.272	5,714,400
2009-06-23	69.250	70.980	68.990	70.050	12.003	4,545,300
2009-06-22	72.320	72.920	68.920	68.970	11.818	5,861,100
2009-06-19	72.700	73.590	72.310	73.370	12.572	4,654,800
2009-06-18	71.800	72.680	71.380	72.060	12.348	4,672,500
2009-06-17	71.110	72.670	70.890	71.330	12.222	5,328,000
2009-06-16	74.710	74.710	71.450	71.860	12.313	5,479,800
2009-06-15	75.260	75.740	73.410	74.350	12.740	4,000,800
2009-06-12	76.600	76.890	74.640	75.990	13.021	3,181,800
2009-06-11	76.340	77.460	76.090	76.380	13.088	4,947,300
2009-06-10	76.990	77.620	75.530	76.730	13.148	5,502,000
2009-06-09	74.890	76.860	74.520	76.700	13.143	5,524,500
2009-06-08	73.590	74.970	73.210	74.310	12.733	3,996,300
2009-06-05	74.220	75.600	73.390	74.590	12.781	6,908,100
2009-06-04	72.340	73.480	71.960	73.290	12.558	7,906,200
2009-06-03	71.770	72.930	70.740	71.380	12.231	5,840,400
2009-06-02	70.880	73.190	70.420	72.260	12.382	6,561,000
2009-06-01	67.940	71.980	67.130	71.180	12.197	10,611,000
2009-05-29	64.900	66.930	63.900	66.850	11.455	5,164,500

← NewerPage 73 of 79 · 4,734 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.