Franklin Templeton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 97.270 | 97.520 | 92.970 | 93.110 | 15.741 | 5,459,100 |
| 2008-03-18 | 91.340 | 95.790 | 91.160 | 95.730 | 16.184 | 9,124,800 |
| 2008-03-17 | 83.270 | 90.840 | 83.270 | 89.450 | 15.122 | 8,133,600 |
| 2008-03-14 | 93.710 | 94.500 | 88.930 | 90.450 | 15.291 | 6,617,400 |
| 2008-03-13 | 91.780 | 94.490 | 89.540 | 93.330 | 15.778 | 7,630,200 |
| 2008-03-12 | 94.250 | 96.590 | 92.850 | 93.250 | 15.765 | 5,838,600 |
| 2008-03-11 | 91.510 | 94.620 | 89.510 | 94.460 | 15.969 | 8,400,000 |
| 2008-03-10 | 89.510 | 90.910 | 87.190 | 87.220 | 14.745 | 6,859,800 |
| 2008-03-07 | 89.270 | 92.460 | 88.120 | 89.730 | 15.170 | 5,259,900 |
| 2008-03-06 | 93.470 | 93.950 | 90.120 | 90.200 | 15.249 | 5,119,500 |
| 2008-03-05 | 95.030 | 95.790 | 93.430 | 94.390 | 15.957 | 6,419,400 |
| 2008-03-04 | 93.150 | 94.360 | 91.770 | 93.970 | 15.886 | 6,128,100 |
| 2008-03-03 | 94.080 | 94.860 | 93.190 | 94.100 | 15.909 | 6,922,200 |
| 2008-02-29 | 98.140 | 98.160 | 94.050 | 94.370 | 15.954 | 5,505,300 |
| 2008-02-28 | 101.36 | 101.56 | 98.680 | 99.040 | 16.744 | 4,159,200 |
| 2008-02-27 | 99.930 | 104.21 | 99.610 | 102.43 | 17.317 | 4,730,700 |
| 2008-02-26 | 98.770 | 102.25 | 98.500 | 100.78 | 17.038 | 4,562,100 |
| 2008-02-25 | 97.010 | 99.650 | 96.000 | 99.400 | 16.804 | 5,064,900 |
| 2008-02-22 | 96.240 | 97.140 | 93.940 | 97.140 | 16.422 | 5,267,100 |
| 2008-02-21 | 97.770 | 98.720 | 95.800 | 96.030 | 16.235 | 3,602,100 |
| 2008-02-20 | 96.130 | 97.910 | 94.740 | 97.630 | 16.505 | 5,714,100 |
| 2008-02-19 | 98.130 | 99.480 | 96.250 | 96.780 | 16.362 | 5,051,100 |
| 2008-02-15 | 96.790 | 97.360 | 95.030 | 96.920 | 16.385 | 3,866,100 |
| 2008-02-14 | 99.140 | 99.530 | 97.060 | 97.420 | 16.470 | 3,803,400 |
| 2008-02-13 | 97.180 | 99.540 | 96.630 | 99.140 | 16.761 | 5,290,500 |
| 2008-02-12 | 97.790 | 99.280 | 96.140 | 97.180 | 16.429 | 4,573,500 |
| 2008-02-11 | 97.550 | 98.080 | 95.200 | 97.390 | 16.465 | 6,257,100 |
| 2008-02-08 | 98.530 | 99.000 | 97.100 | 97.680 | 16.514 | 4,072,800 |
| 2008-02-07 | 97.010 | 100.85 | 96.220 | 99.530 | 16.826 | 3,672,000 |
| 2008-02-06 | 99.250 | 101.40 | 97.180 | 97.360 | 16.460 | 4,087,200 |
| 2008-02-05 | 101.84 | 102.63 | 99.200 | 99.330 | 16.793 | 5,038,200 |
| 2008-02-04 | 106.25 | 106.51 | 104.28 | 104.90 | 17.734 | 2,520,000 |
| 2008-02-01 | 104.89 | 106.74 | 104.37 | 106.65 | 18.030 | 4,550,400 |
| 2008-01-31 | 99.200 | 105.00 | 98.730 | 104.09 | 17.597 | 7,045,200 |
| 2008-01-30 | 100.69 | 103.66 | 99.730 | 101.07 | 17.087 | 7,166,700 |
| 2008-01-29 | 100.64 | 101.43 | 98.430 | 101.16 | 17.102 | 4,526,400 |
| 2008-01-28 | 98.710 | 100.28 | 96.360 | 100.20 | 16.940 | 4,602,600 |
| 2008-01-25 | 100.50 | 103.00 | 98.000 | 98.390 | 16.634 | 11,354,400 |
| 2008-01-24 | 94.490 | 100.40 | 94.490 | 98.900 | 16.720 | 10,784,700 |
| 2008-01-23 | 88.800 | 94.170 | 88.760 | 94.010 | 15.893 | 11,303,700 |
| 2008-01-22 | 86.000 | 92.350 | 85.000 | 90.280 | 15.263 | 9,746,700 |
| 2008-01-18 | 89.450 | 91.420 | 88.160 | 90.540 | 15.307 | 11,879,700 |
| 2008-01-17 | 93.820 | 93.920 | 88.220 | 88.400 | 14.945 | 15,749,400 |
| 2008-01-16 | 97.580 | 98.990 | 94.020 | 94.310 | 15.944 | 10,097,700 |
| 2008-01-15 | 100.01 | 100.55 | 96.430 | 98.070 | 16.580 | 8,213,700 |
| 2008-01-14 | 102.63 | 103.33 | 100.76 | 101.50 | 17.160 | 4,925,700 |
| 2008-01-11 | 104.48 | 105.44 | 100.98 | 102.00 | 17.244 | 7,614,000 |
| 2008-01-10 | 101.02 | 107.60 | 99.500 | 105.96 | 17.914 | 6,967,200 |
| 2008-01-09 | 102.95 | 104.80 | 99.530 | 101.97 | 17.239 | 10,011,600 |
| 2008-01-08 | 109.11 | 109.43 | 102.77 | 103.23 | 17.452 | 6,946,500 |
| 2008-01-07 | 107.61 | 108.80 | 104.76 | 108.46 | 18.336 | 6,685,500 |
| 2008-01-04 | 109.98 | 110.96 | 106.22 | 106.75 | 18.047 | 6,448,500 |
| 2008-01-03 | 114.08 | 114.59 | 110.34 | 111.32 | 18.820 | 3,811,200 |
| 2008-01-02 | 114.05 | 114.42 | 112.15 | 113.69 | 19.220 | 4,584,600 |
← NewerPage 79 of 79 · 4,734 trading days
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.
