Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	43.990	45.270	42.770	43.660	7.453	10,464,900
2009-03-02	44.420	45.770	42.450	43.130	7.363	10,373,400
2009-02-27	49.000	49.000	45.730	45.800	7.818	10,995,300
2009-02-26	51.340	51.520	48.420	49.010	8.366	7,306,500
2009-02-25	50.410	51.750	48.470	50.190	8.568	7,578,000
2009-02-24	46.510	51.040	46.510	51.000	8.706	8,748,000
2009-02-23	50.960	51.240	46.470	46.590	7.953	9,459,000
2009-02-20	48.920	52.020	48.610	50.780	8.668	10,450,200
2009-02-19	52.200	54.250	49.500	49.870	8.513	7,423,800
2009-02-18	51.240	52.480	49.370	50.680	8.651	7,044,600
2009-02-17	53.180	53.490	50.460	50.550	8.629	11,375,700
2009-02-13	54.250	56.250	53.930	55.320	9.443	7,679,400
2009-02-12	52.200	54.690	51.670	54.440	9.293	7,192,800
2009-02-11	51.900	53.780	51.450	53.700	9.167	6,002,700
2009-02-10	55.220	55.880	51.280	51.840	8.849	9,367,500
2009-02-09	56.080	56.530	54.370	55.880	9.539	3,945,900
2009-02-06	53.900	56.890	53.900	56.480	9.641	6,067,800
2009-02-05	51.510	54.760	50.920	53.760	9.177	5,215,500
2009-02-04	51.170	52.730	50.650	51.870	8.855	7,960,800
2009-02-03	49.950	51.230	49.030	50.890	8.687	8,914,800
2009-02-02	47.360	49.900	47.010	49.570	8.462	7,318,800
2009-01-30	50.430	50.610	47.760	48.420	8.266	8,898,600
2009-01-29	53.210	54.060	49.250	49.290	8.414	7,364,700
2009-01-28	50.340	55.190	50.300	54.400	9.286	12,002,100
2009-01-27	51.450	52.990	50.990	52.800	9.013	7,773,600
2009-01-26	53.600	53.630	50.110	50.850	8.680	6,540,000
2009-01-23	50.290	53.040	49.300	52.340	8.935	7,580,100
2009-01-22	52.170	53.890	50.180	51.600	8.808	6,380,100
2009-01-21	51.510	54.370	49.790	53.960	9.211	11,784,600
2009-01-20	53.940	54.560	50.080	50.410	8.605	11,468,100
2009-01-16	54.470	55.410	51.410	54.800	9.355	10,809,300
2009-01-15	55.930	55.930	51.920	52.970	9.042	10,665,900
2009-01-14	59.160	59.740	54.700	55.460	9.467	10,110,600
2009-01-13	58.750	62.100	58.710	60.640	10.352	4,953,900
2009-01-12	61.900	62.090	59.030	59.540	10.164	4,543,200
2009-01-09	65.160	65.260	61.810	62.100	10.601	4,535,700
2009-01-08	63.860	65.030	62.000	64.760	11.055	4,111,800
2009-01-07	68.210	68.940	64.100	64.550	11.019	6,019,500
2009-01-06	67.720	70.820	66.500	70.010	11.951	4,869,300
2009-01-05	65.560	67.570	64.750	66.850	11.412	4,899,000
2009-01-02	63.860	67.250	61.900	66.600	11.369	3,931,800
2008-12-31	63.270	64.640	62.450	63.780	10.888	4,855,800
2008-12-30	59.650	63.410	59.200	63.410	10.824	3,806,400
2008-12-29	59.490	59.770	57.840	59.490	10.155	2,750,700
2008-12-26	61.050	62.380	58.780	59.640	10.145	2,186,400
2008-12-24	60.560	61.150	59.640	60.700	10.325	1,407,300
2008-12-23	61.370	62.990	60.110	60.370	10.269	2,830,800
2008-12-22	62.600	62.770	59.900	60.860	10.353	3,229,800
2008-12-19	61.650	63.750	59.940	62.740	10.672	5,178,300
2008-12-18	64.240	65.240	60.360	61.110	10.395	4,137,000
2008-12-17	61.600	66.250	61.590	64.550	10.980	4,906,200
2008-12-16	59.680	63.610	58.500	63.030	10.722	6,762,600
2008-12-15	59.970	60.450	57.310	58.590	9.966	3,085,200
2008-12-12	58.500	60.690	57.440	59.310	10.089	4,649,100
2008-12-11	61.440	64.800	58.560	59.000	10.036	4,280,100
2008-12-10	62.520	63.000	60.190	62.610	10.650	3,218,100
2008-12-09	62.870	64.890	61.460	61.980	10.543	4,364,400
2008-12-08	63.200	66.370	62.370	65.560	11.152	4,687,200
2008-12-05	56.840	62.120	54.410	61.810	10.514	4,728,900
2008-12-04	57.580	61.360	56.800	57.880	9.846	5,151,300

← NewerPage 75 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.