Franklin Templeton Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	20.800	20.900	20.340	20.530	18.716	3,688,100
2025-02-20	20.930	20.990	20.590	20.730	18.898	3,572,000
2025-02-19	20.670	20.980	20.420	20.880	19.035	2,661,600
2025-02-18	20.550	21.400	20.490	20.940	19.090	4,184,700
2025-02-14	20.400	20.690	20.360	20.530	18.716	4,091,600
2025-02-13	20.140	20.320	19.900	20.240	18.451	2,308,900
2025-02-12	19.900	20.060	19.610	20.020	18.251	3,446,300
2025-02-11	20.140	20.270	19.970	20.190	18.406	3,348,500
2025-02-10	20.500	20.570	20.210	20.270	18.479	2,941,700
2025-02-07	20.670	20.880	20.350	20.430	18.625	3,544,000
2025-02-06	20.950	21.020	20.590	20.590	18.770	2,755,800
2025-02-05	20.770	20.830	20.410	20.650	18.825	3,839,700
2025-02-04	20.460	21.020	20.270	20.810	18.971	5,523,700
2025-02-03	22.000	22.110	20.650	20.720	18.889	10,596,200
2025-01-31	20.800	22.590	19.580	22.240	20.275	22,382,300
2025-01-30	20.380	20.500	19.960	20.150	18.369	3,690,100
2025-01-29	20.210	20.380	20.030	20.050	18.278	2,749,800
2025-01-28	20.340	20.700	19.970	20.280	18.488	3,729,400
2025-01-27	20.010	20.330	19.990	20.310	18.515	4,352,400
2025-01-24	19.960	20.310	19.960	20.090	18.315	2,324,200
2025-01-23	19.880	20.030	19.700	19.990	18.224	2,945,600
2025-01-22	19.640	19.990	19.580	19.870	18.114	3,274,200
2025-01-21	19.690	19.960	19.650	19.820	18.069	3,628,700
2025-01-17	19.560	19.830	19.460	19.560	17.832	3,811,500
2025-01-16	19.510	19.610	19.280	19.400	17.686	2,681,300
2025-01-15	19.900	19.980	19.420	19.630	17.895	3,828,100
2025-01-14	19.050	19.470	19.000	19.410	17.695	4,294,300
2025-01-13	19.000	19.390	18.830	18.990	17.312	6,380,600
2025-01-10	19.470	19.660	19.040	19.120	17.430	5,529,500
2025-01-08	19.440	19.810	19.400	19.800	18.050	3,175,300
2025-01-07	20.140	20.220	19.610	19.740	17.996	2,914,900
2025-01-06	20.380	20.910	19.900	20.000	18.233	5,230,500
2025-01-03	20.130	20.430	19.960	20.410	18.606	2,949,900
2025-01-02	20.400	20.540	20.030	20.140	18.360	2,949,600
2024-12-31	20.270	20.510	20.080	20.290	18.497	4,187,500
2024-12-30	20.120	20.320	19.980	20.110	18.333	3,626,600
2024-12-27	20.840	21.020	20.620	20.660	18.543	2,362,500
2024-12-26	20.700	21.070	20.690	20.960	18.812	2,262,400
2024-12-24	20.540	20.920	20.420	20.880	18.740	1,350,900
2024-12-23	20.420	20.620	20.270	20.460	18.363	3,446,200
2024-12-20	19.980	20.920	19.940	20.490	18.390	9,415,800
2024-12-19	20.310	20.680	19.960	19.970	17.923	4,590,600
2024-12-18	21.380	21.510	20.120	20.140	18.076	4,782,800
2024-12-17	21.700	21.760	21.250	21.340	19.153	2,836,000
2024-12-16	21.940	22.030	21.720	21.900	19.655	2,820,700
2024-12-13	22.200	22.260	21.800	21.970	19.718	2,497,000
2024-12-12	22.470	22.660	22.090	22.100	19.835	3,403,100
2024-12-11	22.570	22.820	22.300	22.390	20.095	7,179,300
2024-12-10	22.340	22.500	21.910	22.350	20.059	3,091,900
2024-12-09	22.020	22.500	21.890	22.300	20.014	4,161,200
2024-12-06	22.570	22.650	21.860	21.920	19.673	2,988,100
2024-12-05	22.660	22.740	22.390	22.400	20.104	4,582,300
2024-12-04	22.440	23.270	22.300	22.670	20.347	8,167,400
2024-12-03	22.650	22.750	22.180	22.400	20.104	2,923,800
2024-12-02	22.760	22.880	22.530	22.590	20.275	4,832,500
2024-11-29	22.870	22.920	22.550	22.760	20.427	1,683,500
2024-11-27	22.570	22.730	22.420	22.680	20.356	3,085,100
2024-11-26	22.450	22.490	21.970	22.210	19.934	3,406,200
2024-11-25	22.200	22.800	22.050	22.720	20.391	7,134,000
2024-11-22	21.670	22.020	21.670	21.960	19.709	2,585,200

← NewerPage 8 of 79 · 4,733 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.