Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	53.250	59.310	52.390	59.030	10.041	5,872,500
2008-12-02	51.890	55.420	50.350	55.090	9.371	6,510,300
2008-12-01	59.130	59.130	50.760	51.470	8.755	6,439,800
2008-11-28	59.910	61.500	59.370	60.750	10.334	1,889,700
2008-11-26	56.700	60.140	56.450	60.020	10.210	5,472,000
2008-11-25	60.060	60.210	54.360	58.200	9.900	6,686,700
2008-11-24	53.250	59.510	51.190	58.400	9.934	8,499,000
2008-11-21	51.380	52.560	45.520	52.100	8.862	10,429,200
2008-11-20	50.410	55.070	48.560	49.400	8.403	13,295,100
2008-11-19	53.410	53.850	50.160	50.980	8.672	8,512,800
2008-11-18	51.170	54.200	51.020	53.890	9.167	6,367,800
2008-11-17	52.340	54.610	51.000	51.160	8.703	5,512,800
2008-11-14	58.230	60.500	54.260	54.430	9.259	3,984,000
2008-11-13	53.600	59.520	50.380	59.490	10.120	7,507,500
2008-11-12	55.450	56.600	53.000	53.020	9.019	6,823,800
2008-11-11	59.610	60.000	55.010	56.470	9.606	8,615,100
2008-11-10	65.320	65.800	61.040	62.290	10.596	4,129,200
2008-11-07	61.540	64.540	60.670	64.420	10.958	3,556,500
2008-11-06	66.260	66.710	60.200	60.930	10.364	5,731,800
2008-11-05	71.550	72.460	66.690	66.940	11.387	3,981,900
2008-11-04	70.310	73.000	69.650	72.840	12.390	5,139,900
2008-11-03	67.570	69.730	67.340	68.670	11.681	3,157,800
2008-10-31	63.990	68.380	62.070	68.000	11.567	5,853,000
2008-10-30	64.200	66.040	62.230	64.680	11.002	4,079,400
2008-10-29	62.650	64.690	60.540	62.030	10.552	4,947,300
2008-10-28	56.380	63.260	53.980	62.760	10.676	7,113,000
2008-10-27	55.650	58.530	54.000	54.050	9.194	4,947,000
2008-10-24	53.950	56.800	49.300	55.480	9.437	7,634,100
2008-10-23	63.830	63.830	51.190	55.740	9.482	10,138,500
2008-10-22	65.000	65.000	60.250	62.040	10.553	6,894,600
2008-10-21	68.140	70.960	66.620	67.330	11.453	3,460,200
2008-10-20	65.640	70.390	65.640	70.190	11.940	3,774,300
2008-10-17	60.980	70.060	60.010	67.060	11.407	8,498,100
2008-10-16	64.460	64.890	56.760	63.010	10.718	9,955,500
2008-10-15	71.500	73.000	63.490	63.790	10.851	8,753,100
2008-10-14	75.420	79.770	71.840	73.100	12.435	8,273,400
2008-10-13	69.900	75.410	66.460	74.980	12.754	6,568,200
2008-10-10	58.450	66.530	53.070	65.010	11.059	11,130,900
2008-10-09	66.280	69.400	60.420	60.420	10.278	9,022,200
2008-10-08	67.490	73.780	66.110	66.160	11.254	8,169,300
2008-10-07	77.100	77.400	70.010	70.010	11.909	7,638,900
2008-10-06	82.100	86.990	74.760	76.760	13.057	6,801,300
2008-10-03	91.350	92.500	82.660	82.660	14.061	4,013,400
2008-10-02	92.250	92.500	87.530	87.890	14.950	2,923,800
2008-10-01	86.980	95.520	84.700	91.910	15.600	4,009,800
2008-09-30	85.510	93.910	85.500	88.130	14.959	4,499,100
2008-09-29	100.24	100.50	83.800	83.800	14.224	6,473,700
2008-09-26	95.280	99.820	91.520	98.800	16.770	3,037,200
2008-09-25	96.210	97.440	95.040	95.890	16.276	2,482,200
2008-09-24	95.960	98.210	94.060	95.000	16.125	3,381,300
2008-09-23	96.760	97.990	95.000	95.810	16.262	2,520,600
2008-09-22	105.54	109.00	94.620	96.770	16.425	6,008,400
2008-09-19	106.26	108.00	97.680	108.00	18.331	125,700
2008-09-18	88.010	93.870	81.360	93.370	15.848	15,837,600
2008-09-17	91.980	93.470	87.000	89.400	15.174	12,232,800
2008-09-16	88.010	95.000	85.030	94.760	16.084	10,699,200
2008-09-15	91.190	95.620	89.300	89.300	15.157	9,818,100
2008-09-12	94.360	97.120	94.060	95.750	16.252	4,862,100
2008-09-11	93.630	96.100	92.160	95.870	16.272	10,230,000
2008-09-10	96.930	98.470	95.110	96.820	16.434	10,762,800

← NewerPage 76 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.