Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	104.30	106.94	102.62	106.78	18.087	4,464,300
2008-06-12	100.76	104.91	100.65	103.00	17.447	7,335,300
2008-06-11	101.25	102.34	97.920	97.980	16.596	5,995,200
2008-06-10	98.310	103.45	96.990	102.10	17.294	5,682,000
2008-06-09	100.66	101.24	98.390	99.670	16.883	4,989,000
2008-06-06	103.73	104.33	99.300	99.630	16.876	6,175,800
2008-06-05	102.50	105.56	102.18	105.52	17.874	4,875,000
2008-06-04	101.00	103.06	100.56	102.12	17.298	4,936,200
2008-06-03	100.35	102.23	99.240	101.34	17.166	4,510,800
2008-06-02	101.22	101.76	99.150	100.24	16.979	4,742,700
2008-05-30	100.01	102.49	99.630	101.22	17.145	6,465,900
2008-05-29	98.620	100.71	97.050	98.870	16.747	6,652,500
2008-05-28	98.780	98.990	96.590	98.660	16.712	5,598,600
2008-05-27	97.840	99.080	97.500	98.480	16.681	3,754,800
2008-05-23	98.720	99.020	97.740	97.770	16.561	4,366,800
2008-05-22	99.550	100.96	98.600	99.390	16.835	5,860,200
2008-05-21	101.62	102.30	99.530	99.570	16.866	5,943,900
2008-05-20	102.17	102.25	100.67	101.63	17.215	4,442,400
2008-05-19	103.41	105.31	102.67	103.78	17.579	3,924,000
2008-05-16	103.62	103.63	102.01	103.17	17.475	3,338,700
2008-05-15	102.17	103.74	101.85	103.70	17.565	3,448,200
2008-05-14	102.75	103.90	101.75	102.24	17.318	5,449,500
2008-05-13	102.99	103.74	101.59	102.33	17.333	3,504,600
2008-05-12	100.21	102.97	99.770	102.48	17.359	3,056,700
2008-05-09	97.260	102.76	96.820	99.930	16.927	5,836,800
2008-05-08	98.190	98.820	96.690	97.480	16.512	4,329,000
2008-05-07	101.32	101.38	97.970	98.010	16.601	6,030,000
2008-05-06	99.140	102.38	97.860	102.00	17.277	5,037,000
2008-05-05	100.95	102.22	99.290	100.50	17.023	4,732,200
2008-05-02	100.88	103.00	99.700	101.84	17.250	6,397,500
2008-05-01	95.530	100.48	94.920	100.48	17.020	7,718,100
2008-04-30	96.610	97.220	94.720	95.150	16.117	6,638,400
2008-04-29	96.020	96.630	94.610	96.310	16.313	5,956,800
2008-04-28	93.810	96.500	93.700	95.960	16.254	8,046,000
2008-04-25	93.040	93.920	91.240	93.640	15.861	6,983,700
2008-04-24	93.000	94.540	91.210	93.880	15.902	11,263,500
2008-04-23	94.760	96.760	94.040	95.760	16.220	7,824,000
2008-04-22	97.810	98.120	94.470	94.820	16.061	7,464,600
2008-04-21	99.280	99.850	97.550	98.190	16.632	6,319,500
2008-04-18	102.51	103.65	99.500	99.960	16.932	8,769,000
2008-04-17	102.94	103.78	100.67	102.26	17.321	5,602,500
2008-04-16	99.120	103.60	98.940	103.37	17.509	4,761,900
2008-04-15	96.950	98.270	96.540	98.090	16.615	3,741,900
2008-04-14	97.080	98.180	96.140	96.240	16.302	3,708,600
2008-04-11	99.370	100.48	97.660	97.800	16.566	5,143,500
2008-04-10	99.790	102.36	99.130	100.87	17.086	5,425,800
2008-04-09	104.54	104.54	99.570	99.570	16.866	5,235,900
2008-04-08	102.67	105.21	102.28	104.01	17.618	5,401,800
2008-04-07	102.02	103.67	100.85	101.50	17.193	4,172,400
2008-04-04	103.15	103.50	100.88	101.21	17.144	2,958,000
2008-04-03	102.39	105.31	101.49	103.38	17.511	3,541,500
2008-04-02	104.46	105.20	102.28	102.81	17.415	4,756,200
2008-04-01	98.700	104.58	98.380	104.58	17.714	5,208,300
2008-03-31	94.570	98.400	93.700	96.990	16.429	5,216,700
2008-03-28	99.270	100.000	94.600	94.620	16.027	5,794,200
2008-03-27	101.44	102.08	99.190	99.460	16.847	6,100,200
2008-03-26	102.78	102.78	99.190	100.43	17.011	6,247,200
2008-03-25	102.57	105.71	101.96	103.92	17.569	5,304,000
2008-03-24	99.730	105.00	98.750	102.70	17.362	6,957,300
2008-03-20	93.610	99.300	93.030	99.140	16.761	6,835,800

← NewerPage 78 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.