Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	103.81	104.92	97.650	97.780	16.597	8,696,700
2008-09-08	105.01	106.77	100.75	104.83	17.793	10,313,400
2008-09-05	100.000	100.85	97.770	100.67	17.087	6,909,600
2008-09-04	105.00	106.46	101.25	101.56	17.238	4,811,400
2008-09-03	104.79	106.00	103.52	105.77	17.953	3,080,400
2008-09-02	105.01	107.61	103.46	105.22	17.859	3,182,400
2008-08-29	104.55	105.74	103.70	104.50	17.737	2,103,000
2008-08-28	102.73	105.97	102.63	105.91	17.977	3,419,100
2008-08-27	99.300	102.12	99.230	101.98	17.309	2,260,800
2008-08-26	99.680	100.58	98.410	100.07	16.985	2,277,300
2008-08-25	101.43	101.63	99.910	99.970	16.968	3,153,600
2008-08-22	100.81	102.00	99.890	102.00	17.313	2,484,000
2008-08-21	97.780	100.26	97.350	99.650	16.914	2,869,800
2008-08-20	99.100	100.50	97.200	99.510	16.890	4,554,000
2008-08-19	100.93	100.95	98.100	98.900	16.787	3,713,400
2008-08-18	105.70	105.74	101.36	101.69	17.260	4,861,200
2008-08-15	105.10	108.17	104.73	105.48	17.904	5,608,800
2008-08-14	98.920	102.96	98.770	102.54	17.405	3,054,300
2008-08-13	101.41	101.92	98.280	99.960	16.967	5,220,600
2008-08-12	103.57	105.44	101.41	102.19	17.345	5,040,600
2008-08-11	103.51	108.99	102.56	106.70	18.111	3,474,600
2008-08-08	100.27	105.24	99.910	104.49	17.736	3,665,700
2008-08-07	103.04	103.04	99.110	100.17	17.002	4,601,100
2008-08-06	106.18	106.18	103.06	104.44	17.727	4,627,500
2008-08-05	101.52	106.56	101.52	106.19	18.024	6,039,600
2008-08-04	99.370	102.00	98.330	100.51	17.060	3,603,000
2008-08-01	100.37	101.00	98.360	100.38	17.038	4,941,900
2008-07-31	98.130	101.96	98.130	100.61	17.077	4,897,800
2008-07-30	100.12	102.48	97.340	100.21	17.009	6,371,100
2008-07-29	95.030	99.550	95.030	99.410	16.873	7,106,700
2008-07-28	95.000	96.340	92.430	95.010	16.126	7,673,400
2008-07-25	96.080	97.240	92.260	96.160	16.322	5,316,900
2008-07-24	97.830	102.63	94.590	95.190	16.157	7,441,800
2008-07-23	97.010	100.64	95.230	99.960	16.967	12,113,400
2008-07-22	87.810	97.540	87.730	97.370	16.527	6,616,800
2008-07-21	93.240	93.500	89.970	90.480	15.358	4,028,100
2008-07-18	92.680	93.090	88.120	92.680	15.731	8,201,700
2008-07-17	89.220	93.190	88.860	92.780	15.748	7,777,500
2008-07-16	84.210	88.780	81.960	88.570	15.033	10,928,400
2008-07-15	83.560	86.320	81.650	83.010	14.090	9,733,200
2008-07-14	89.650	90.170	84.300	84.340	14.315	5,868,000
2008-07-11	88.480	91.250	86.360	88.400	15.005	9,105,900
2008-07-10	86.960	89.950	85.390	89.700	15.225	9,323,700
2008-07-09	93.090	93.770	87.320	87.500	14.852	7,251,000
2008-07-08	88.500	93.490	87.360	92.800	15.751	7,457,100
2008-07-07	91.450	92.140	87.880	89.030	15.111	8,271,600
2008-07-03	91.880	92.270	90.630	91.140	15.470	4,595,100
2008-07-02	94.630	94.630	90.850	90.850	15.420	7,683,900
2008-07-01	90.630	94.660	90.100	94.330	16.011	12,333,900
2008-06-30	95.720	95.810	91.230	91.650	15.556	10,921,500
2008-06-27	95.130	96.400	94.240	95.770	16.255	9,197,400
2008-06-26	96.390	96.730	94.680	94.970	16.120	7,415,100
2008-06-25	99.760	100.28	97.030	97.300	16.481	7,753,500
2008-06-24	99.620	100.98	98.270	98.970	16.764	7,840,200
2008-06-23	100.98	100.99	98.040	99.560	16.864	5,575,200
2008-06-20	103.33	103.36	99.430	100.42	17.010	9,132,000
2008-06-19	102.77	104.28	101.12	104.04	17.623	6,032,100
2008-06-18	101.88	103.74	101.25	102.77	17.408	4,658,700
2008-06-17	107.63	108.00	102.84	103.00	17.447	4,018,500
2008-06-16	105.99	107.80	104.56	107.14	18.148	3,194,100

← NewerPage 77 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.