Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	63.010	64.460	62.970	64.440	11.042	7,072,500
2009-05-27	64.420	64.580	61.820	62.030	10.629	5,835,000
2009-05-26	61.420	64.580	61.300	64.420	11.038	6,564,600
2009-05-22	61.180	62.890	60.860	61.920	10.610	4,168,200
2009-05-21	60.720	61.470	59.970	61.030	10.458	4,225,200
2009-05-20	64.290	64.870	61.350	61.690	10.571	5,676,600
2009-05-19	63.850	64.950	62.960	63.190	10.828	4,499,700
2009-05-18	61.390	65.140	61.060	64.820	11.107	7,287,900
2009-05-15	60.360	61.120	59.350	60.100	10.298	5,890,500
2009-05-14	59.760	61.240	59.060	60.550	10.375	6,519,000
2009-05-13	62.190	63.170	59.550	59.890	10.262	7,653,300
2009-05-12	62.310	63.730	61.560	62.440	10.699	7,947,600
2009-05-11	64.140	64.420	61.680	61.930	10.612	8,503,800
2009-05-08	61.670	65.220	60.960	65.150	11.164	7,427,100
2009-05-07	63.530	63.740	60.360	60.760	10.411	6,240,300
2009-05-06	61.790	62.960	60.620	62.580	10.723	9,116,100
2009-05-05	62.970	63.490	61.660	61.790	10.588	5,430,900
2009-05-04	61.770	63.880	60.600	63.630	10.903	7,656,300
2009-05-01	60.240	61.160	59.720	61.060	10.463	4,020,000
2009-04-30	60.670	62.000	59.940	60.480	10.363	5,853,900
2009-04-29	59.010	60.390	58.500	60.040	10.288	7,178,100
2009-04-28	59.390	60.210	57.560	58.320	9.993	8,421,900
2009-04-27	60.390	61.650	60.090	60.560	10.377	8,398,800
2009-04-24	61.520	62.650	60.000	61.660	10.565	9,087,000
2009-04-23	61.210	62.730	59.820	62.120	10.644	9,830,100
2009-04-22	59.980	63.460	59.010	60.740	10.408	9,149,700
2009-04-21	55.940	61.300	55.740	61.210	10.488	9,807,300
2009-04-20	58.820	59.720	57.360	57.700	9.887	8,435,700
2009-04-17	61.090	61.710	59.950	60.940	10.442	6,875,700
2009-04-16	61.070	62.150	59.870	61.040	10.459	8,137,800
2009-04-15	57.730	61.900	57.560	61.570	10.550	6,849,000
2009-04-14	60.150	61.690	59.190	59.230	10.149	9,511,500
2009-04-13	60.660	62.250	59.890	61.500	10.538	7,205,700
2009-04-09	59.710	61.780	58.220	61.720	10.576	11,157,900
2009-04-08	55.280	57.270	55.250	57.000	9.767	6,978,900
2009-04-07	57.750	58.120	56.570	56.580	9.695	5,375,400
2009-04-06	58.920	59.600	58.250	59.180	10.141	5,660,100
2009-04-03	58.900	60.170	57.450	60.130	10.303	7,709,100
2009-04-02	55.920	59.750	55.910	59.150	10.135	11,500,800
2009-04-01	52.960	55.650	52.930	54.600	9.356	8,087,100
2009-03-31	51.820	54.540	51.330	53.870	9.231	7,966,800
2009-03-30	51.950	53.330	50.850	51.150	8.765	7,388,100
2009-03-27	55.490	55.980	53.630	54.200	9.287	7,314,000
2009-03-26	54.210	56.110	53.240	55.780	9.522	9,391,500
2009-03-25	51.630	54.300	50.540	53.840	9.191	10,745,100
2009-03-24	52.430	54.720	50.890	50.890	8.687	9,787,500
2009-03-23	48.410	54.020	45.410	54.010	9.220	11,295,900
2009-03-20	47.470	48.720	46.460	47.090	8.039	10,214,400
2009-03-19	50.450	50.990	46.850	47.180	8.054	9,763,800
2009-03-18	46.870	50.130	45.770	50.000	8.535	13,135,800
2009-03-17	46.330	47.500	44.720	47.450	8.100	11,628,000
2009-03-16	48.980	50.000	46.290	46.370	7.916	10,970,700
2009-03-13	48.880	49.290	47.360	49.040	8.371	11,152,200
2009-03-12	44.530	49.220	43.500	48.880	8.344	14,342,700
2009-03-11	43.810	45.640	42.370	44.750	7.639	12,883,800
2009-03-10	40.500	44.270	40.380	44.150	7.537	13,198,200
2009-03-09	38.090	40.000	37.110	39.490	6.741	10,282,800
2009-03-06	39.900	40.450	37.290	38.660	6.600	12,270,900
2009-03-05	42.180	42.870	38.750	39.410	6.728	12,598,500
2009-03-04	44.330	45.650	42.930	44.490	7.595	9,401,700

← NewerPage 74 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.