Nasdaq - Delayed Quote
USD
Templeton Growth Adv (TGADX)
28.33
+0.11
(+0.39%)
At close: November 6 at 8:09:09 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
28.33
28.33
28.33
28.33
28.33
-
Nov 5, 2026
28.22
28.22
28.22
28.22
28.22
-
Nov 4, 2026
29.29
29.29
29.29
29.29
29.29
-
Nov 3, 2026
28.79
28.79
28.79
28.79
28.79
-
Nov 2, 2026
28.78
28.78
28.78
28.78
28.78
-
Oct 30, 2026
28.80
28.80
28.80
28.80
28.80
-
Oct 29, 2026
29.30
29.30
29.30
29.30
29.30
-
Oct 28, 2026
29.32
29.32
29.32
29.32
29.32
-
Oct 27, 2026
29.16
29.16
29.16
29.16
29.16
-
Oct 26, 2026
29.01
29.01
29.01
29.01
29.01
-
Oct 23, 2026
28.90
28.90
28.90
28.90
28.90
-
Oct 22, 2026
29.10
29.10
29.10
29.10
29.10
-
Oct 21, 2026
29.51
29.51
29.51
29.51
29.51
-
Oct 20, 2026
29.37
29.37
29.37
29.37
29.37
-
Oct 19, 2026
29.26
29.26
29.26
29.26
29.26
-
Oct 16, 2026
29.27
29.27
29.27
29.27
29.27
-
Oct 15, 2026
29.48
29.48
29.48
29.48
29.48
-
Oct 14, 2026
29.42
29.42
29.42
29.42
29.42
-
Oct 13, 2026
29.76
29.76
29.76
29.76
29.76
-
Oct 12, 2026
29.75
29.75
29.75
29.75
29.75
-
Oct 9, 2026
29.75
29.75
29.75
29.75
29.75
-
Oct 8, 2026
29.62
29.62
29.62
29.62
29.62
-
Oct 7, 2026
29.86
29.86
29.86
29.86
29.86
-
Oct 6, 2026
30.11
30.11
30.11
30.11
30.11
-
Oct 5, 2026
30.09
30.09
30.09
30.09
30.09
-
Oct 2, 2026
29.98
29.98
29.98
29.98
29.98
-
Oct 1, 2026
29.67
29.67
29.67
29.67
29.67
-
Sep 30, 2026
29.78
29.78
29.78
29.78
29.78
-
Sep 29, 2026
29.92
29.92
29.92
29.92
29.92
-
Sep 28, 2026
29.96
29.96
29.96
29.96
29.96
-
Sep 25, 2026
30.14
30.14
30.14
30.14
30.14
-
Sep 24, 2026
29.95
29.95
29.95
29.95
29.95
-
Sep 23, 2026
29.99
29.99
29.99
29.99
29.99
-
Sep 22, 2026
30.33
30.33
30.33
30.33
30.33
-
Sep 21, 2026
30.33
30.33
30.33
30.33
30.33
-
Sep 18, 2026
29.90
29.90
29.90
29.90
29.90
-
Sep 17, 2026
29.93
29.93
29.93
29.93
29.93
-
Sep 16, 2026
29.51
29.51
29.51
29.51
29.51
-
Sep 15, 2026
29.64
29.64
29.64
29.64
29.64
-
Sep 14, 2026
29.71
29.71
29.71
29.71
29.71
-
Sep 11, 2026
30.01
30.01
30.01
30.01
30.01
-
Sep 10, 2026
29.72
29.72
29.72
29.72
29.72
-
Sep 9, 2026
30.02
30.02
30.02
30.02
30.02
-
Sep 8, 2026
30.24
30.24
30.24
30.24
30.24
-
Sep 4, 2026
30.41
30.41
30.41
30.41
30.41
-
Sep 3, 2026
30.39
30.39
30.39
30.39
30.39
-
Sep 2, 2026
30.08
30.08
30.08
30.08
30.08
-
Sep 1, 2026
29.92
29.92
29.92
29.92
29.92
-
Aug 31, 2026
30.12
30.12
30.12
30.12
30.12
-
Aug 28, 2026
30.30
30.30
30.30
30.30
30.30
-
Aug 27, 2026
30.44
30.44
30.44
30.44
30.44
-
Aug 26, 2026
30.46
30.46
30.46
30.46
30.46
-
Aug 25, 2026
30.53
30.53
30.53
30.53
30.53
-
Aug 24, 2026
30.34
30.34
30.34
30.34
30.34
-
Aug 21, 2026
30.50
30.50
30.50
30.50
30.50
-
Aug 20, 2026
30.24
30.24
30.24
30.24
30.24
-
Aug 19, 2026
30.31
30.31
30.31
30.31
30.31
-
Aug 18, 2026
30.22
30.22
30.22
30.22
30.22
-
Aug 17, 2026
30.57
30.57
30.57
30.57
30.57
-
Aug 14, 2026
30.58
30.58
30.58
30.58
30.58
-
Aug 13, 2026
30.64
30.64
30.64
30.64
30.64
-
Aug 12, 2026
30.64
30.64
30.64
30.64
30.64
-
Aug 11, 2026
30.45
30.45
30.45
30.45
30.45
-
Aug 10, 2026
30.48
30.48
30.48
30.48
30.48
-
Aug 7, 2026
30.52
30.52
30.52
30.52
30.52
-
Aug 6, 2026
30.33
30.33
30.33
30.33
30.33
-
Aug 5, 2026
30.54
30.54
30.54
30.54
30.54
-
Aug 4, 2026
30.59
30.59
30.59
30.59
30.59
-
Aug 3, 2026
30.12
30.12
30.12
30.12
30.12
-
Jul 31, 2026
29.83
29.83
29.83
29.83
29.83
-
Jul 30, 2026
29.68
29.68
29.68
29.68
29.68
-
Jul 29, 2026
28.95
28.95
28.95
28.95
28.95
-
Jul 28, 2026
29.30
29.30
29.30
29.30
29.30
-
Jul 27, 2026
29.27
29.27
29.27
29.27
29.27
-
Jul 24, 2026
29.25
29.25
29.25
29.25
29.25
-
Jul 23, 2026
29.20
29.20
29.20
29.20
29.20
-
Jul 22, 2026
29.37
29.37
29.37
29.37
29.37
-
Jul 21, 2026
29.33
29.33
29.33
29.33
29.33
-
Jul 20, 2026
28.97
28.97
28.97
28.97
28.97
-
Jul 17, 2026
29.08
29.08
29.08
29.08
29.08
-
Jul 16, 2026
29.42
29.42
29.42
29.42
29.42
-
Jul 15, 2026
29.62
29.62
29.62
29.62
29.62
-
Jul 14, 2026
29.43
29.43
29.43
29.43
29.43
-
Jul 13, 2026
29.28
29.28
29.28
29.28
29.28
-
Jul 10, 2026
29.67
29.67
29.67
29.67
29.67
-
Jul 9, 2026
29.54
29.54
29.54
29.54
29.54
-
Jul 8, 2026
29.37
29.37
29.37
29.37
29.37
-
Jul 7, 2026
29.59
29.59
29.59
29.59
29.59
-
Jul 6, 2026
30.05
30.05
30.05
30.05
30.05
-
Jul 2, 2026
29.71
29.71
29.71
29.71
29.71
-
Jul 1, 2026
29.48
29.48
29.48
29.48
29.48
-
Jun 30, 2026
29.73
29.73
29.73
29.73
29.73
-
Jun 29, 2026
29.41
29.41
29.41
29.41
29.41
-
Jun 26, 2026
29.09
29.09
29.09
29.09
29.09
-
Jun 25, 2026
29.18
29.18
29.18
29.18
29.18
-
Jun 24, 2026
29.11
29.11
29.11
29.11
29.11
-
Jun 23, 2026
28.89
28.89
28.89
28.89
28.89
-
Jun 22, 2026
29.49
29.49
29.49
29.49
29.49
-
Jun 18, 2026
29.68
29.68
29.68
29.68
29.68
-
Jun 17, 2026
29.21
29.21
29.21
29.21
29.21
-
Jun 16, 2026
29.51
29.51
29.51
29.51
29.51
-
Jun 15, 2026
29.57
29.57
29.57
29.57
29.57
-
Jun 12, 2026
28.89
28.89
28.89
28.89
28.89
-
Jun 11, 2026
28.73
28.73
28.73
28.73
28.73
-
Jun 10, 2026
28.08
28.08
28.08
28.08
28.08
-
Jun 9, 2026
28.68
28.68
28.68
28.68
28.68
-
Jun 8, 2026
28.65
28.65
28.65
28.65
28.65
-
Jun 5, 2026
28.62
28.62
28.62
28.62
28.62
-
Jun 4, 2026
29.61
29.61
29.61
29.61
29.61
-
Jun 3, 2026
29.53
29.53
29.53
29.53
29.53
-
Jun 2, 2026
29.83
29.83
29.83
29.83
29.83
-
Jun 1, 2026
29.74
29.74
29.74
29.74
29.74
-
May 29, 2026
29.66
29.66
29.66
29.66
29.66
-
May 28, 2026
29.58
29.58
29.58
29.58
29.58
-
May 27, 2026
29.44
29.44
29.44
29.44
29.44
-
May 26, 2026
29.52
29.52
29.52
29.52
29.52
-
May 22, 2026
29.18
29.18
29.18
29.18
29.18
-
May 21, 2026
29.16
29.16
29.16
29.16
29.16
-
May 20, 2026
29.09
29.09
29.09
29.09
29.09
-
May 19, 2026
28.72
28.72
28.72
28.72
28.72
-
May 18, 2026
29.09
29.09
29.09
29.09
29.09
-
May 15, 2026
28.99
28.99
28.99
28.99
28.99
-
May 14, 2026
29.62
29.62
29.62
29.62
29.62
-
May 13, 2026
29.47
29.47
29.47
29.47
29.47
-
May 12, 2026
29.26
29.26
29.26
29.26
29.26
-
May 11, 2026
29.46
29.46
29.46
29.46
29.46
-
May 8, 2026
29.54
29.54
29.54
29.54
29.54
-
May 7, 2026
29.40
29.40
29.40
29.40
29.40
-
May 6, 2026
29.69
29.69
29.69
29.69
29.69
-
May 5, 2026
29.05
29.05
29.05
29.05
29.05
-
May 4, 2026
28.86
28.86
28.86
28.86
28.86
-
May 1, 2026
29.09
29.09
29.09
29.09
29.09
-
Apr 30, 2026
29.10
29.10
29.10
29.10
29.10
-
Apr 29, 2026
28.75
28.75
28.75
28.75
28.75
-
Apr 28, 2026
28.84
28.84
28.84
28.84
28.84
-
Apr 27, 2026
28.98
28.98
28.98
28.98
28.98
-
Apr 24, 2026
28.87
28.87
28.87
28.87
28.87
-
Apr 23, 2026
28.74
28.74
28.74
28.74
28.74
-
Apr 22, 2026
28.92
28.92
28.92
28.92
28.92
-
Apr 21, 2026
28.65
28.65
28.65
28.65
28.65
-
Apr 20, 2026
29.07
29.07
29.07
29.07
29.07
-
Apr 17, 2026
29.20
29.20
29.20
29.20
29.20
-
Apr 16, 2026
28.92
28.92
28.92
28.92
28.92
-
Apr 15, 2026
29.04
29.04
29.04
29.04
29.04
-
Apr 14, 2026
29.06
29.06
29.06
29.06
29.06
-
Apr 13, 2026
28.78
28.78
28.78
28.78
28.78
-
Apr 10, 2026
28.53
28.53
28.53
28.53
28.53
-
Apr 9, 2026
28.50
28.50
28.50
28.50
28.50
-
Apr 8, 2026
28.34
28.34
28.34
28.34
28.34
-
Apr 7, 2026
27.23
27.23
27.23
27.23
27.23
-
Apr 6, 2026
27.24
27.24
27.24
27.24
27.24
-
Apr 2, 2026
27.09
27.09
27.09
27.09
27.09
-
Apr 1, 2026
27.21
27.21
27.21
27.21
27.21
-
Mar 31, 2026
26.91
26.91
26.91
26.91
26.91
-
Mar 30, 2026
26.12
26.12
26.12
26.12
26.12
-
Mar 27, 2026
26.18
26.18
26.18
26.18
26.18
-
Mar 26, 2026
26.59
26.59
26.59
26.59
26.59
-
Mar 25, 2026
27.25
27.25
27.25
27.25
27.25
-
Mar 24, 2026
26.90
26.90
26.90
26.90
26.90
-
Mar 23, 2026
27.00
27.00
27.00
27.00
27.00
-
Mar 20, 2026
26.52
26.52
26.52
26.52
26.52
-
Mar 19, 2026
27.15
27.15
27.15
27.15
27.15
-
Mar 18, 2026
27.24
27.24
27.24
27.24
27.24
-
Mar 17, 2026
27.69
27.69
27.69
27.69
27.69
-
Mar 16, 2026
27.65
27.65
27.65
27.65
27.65
-
Mar 13, 2026
27.26
27.26
27.26
27.26
27.26
-
Mar 12, 2026
27.60
27.60
27.60
27.60
27.60
-
Mar 11, 2026
28.16
28.16
28.16
28.16
28.16
-
Mar 10, 2026
28.15
28.15
28.15
28.15
28.15
-
Mar 9, 2026
28.06
28.06
28.06
28.06
28.06
-
Mar 6, 2026
27.89
27.89
27.89
27.89
27.89
-
Mar 5, 2026
28.31
28.31
28.31
28.31
28.31
-
Mar 4, 2026
28.68
28.68
28.68
28.68
28.68
-
Mar 3, 2026
28.49
28.49
28.49
28.49
28.49
-
Mar 2, 2026
29.16
29.16
29.16
29.16
29.16
-
Feb 27, 2026
29.44
29.44
29.44
29.44
29.44
-
Feb 26, 2026
29.59
29.59
29.59
29.59
29.59
-
Feb 25, 2026
29.76
29.76
29.76
29.76
29.76
-
Feb 24, 2026
29.60
29.60
29.60
29.60
29.60
-
Feb 23, 2026
29.45
29.45
29.45
29.45
29.45
-
Feb 20, 2026
29.63
29.63
29.63
29.63
29.63
-
Feb 19, 2026
29.36
29.36
29.36
29.36
29.36
-
Feb 18, 2026
29.45
29.45
29.45
29.45
29.45
-
Feb 17, 2026
29.29
29.29
29.29
29.29
29.29
-
Feb 13, 2026
29.28
29.28
29.28
29.28
29.28
-
Feb 12, 2026
29.23
29.23
29.23
29.23
29.23
-
Feb 11, 2026
29.72
29.72
29.72
29.72
29.72
-
Feb 10, 2026
29.58
29.58
29.58
29.58
29.58
-
Feb 9, 2026
29.70
29.70
29.70
29.70
29.70
-
Feb 6, 2026
29.44
29.44
29.44
29.44
29.44
-
Feb 5, 2026
28.80
28.80
28.80
28.80
28.80
-
Feb 4, 2026
29.22
29.22
29.22
29.22
29.22
-
Feb 3, 2026
29.24
29.24
29.24
29.24
29.24
-
Feb 2, 2026
29.38
29.38
29.38
29.38
29.38
-
Jan 30, 2026
29.28
29.28
29.28
29.28
29.28
-
Jan 29, 2026
29.55
29.55
29.55
29.55
29.55
-
Jan 28, 2026
29.58
29.58
29.58
29.58
29.58
-
Jan 27, 2026
29.77
29.77
29.77
29.77
29.77
-
Jan 26, 2026
29.55
29.55
29.55
29.55
29.55
-
Jan 23, 2026
29.48
29.48
29.48
29.48
29.48
-
Jan 22, 2026
29.29
29.29
29.29
29.29
29.29
-
Jan 21, 2026
29.17
29.17
29.17
29.17
29.17
-
Jan 20, 2026
28.80
28.80
28.80
28.80
28.80
-
Jan 16, 2026
29.42
29.42
29.42
29.42
29.42
-
Jan 15, 2026
29.35
29.35
29.35
29.35
29.35
-
Jan 14, 2026
29.26
29.26
29.26
29.26
29.26
-
Jan 13, 2026
29.42
29.42
29.42
29.42
29.42
-
Jan 12, 2026
29.52
29.52
29.52
29.52
29.52
-
Jan 9, 2026
29.43
29.43
29.43
29.43
29.43
-
Jan 8, 2026
29.17
29.17
29.17
29.17
29.17
-
Jan 7, 2026
29.21
29.21
29.21
29.21
29.21
-
Jan 6, 2026
29.33
29.33
29.33
29.33
29.33
-
Jan 5, 2026
29.13
29.13
29.13
29.13
29.13
-
Jan 2, 2026
28.82
28.82
28.82
28.82
28.82
-
Dec 31, 2025
28.48
28.48
28.48
28.48
28.48
-
Dec 30, 2025
28.58
28.58
28.58
28.58
28.58
-
Dec 29, 2025
28.59
28.59
28.59
28.59
28.59
-
Dec 26, 2025
28.64
28.64
28.64
28.64
28.64
-
Dec 24, 2025
28.56
28.56
28.56
28.56
28.56
-
Dec 23, 2025
28.50
28.50
28.50
28.50
28.50
-
Dec 22, 2025
28.32
28.32
28.32
28.32
28.32
-
Dec 19, 2025
28.19
28.19
28.19
28.19
28.19
-
Dec 18, 2025
28.07
28.07
28.07
28.07
28.07
-
Dec 17, 2025
27.79
27.79
27.79
27.79
27.79
-
Dec 16, 2025
28.05
28.05
28.05
28.05
28.05
-
Dec 15, 2025
28.14
28.14
28.14
28.14
28.14
-
Dec 12, 2025
4.133
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
28.12
28.12
28.12
28.12
28.12
-
Dec 11, 2025
32.58
32.58
32.58
32.58
28.45
-
Dec 10, 2025
32.47
32.47
32.47
32.47
28.35
-
Dec 9, 2025
32.15
32.15
32.15
32.15
28.07
-
Dec 8, 2025
32.31
32.31
32.31
32.31
28.21
-
Dec 5, 2025
32.30
32.30
32.30
32.30
28.20
-
Dec 4, 2025
32.26
32.26
32.26
32.26
28.17
-
Dec 3, 2025
32.27
32.27
32.27
32.27
28.18
-
Dec 2, 2025
32.12
32.12
32.12
32.12
28.05
-
Dec 1, 2025
32.01
32.01
32.01
32.01
27.95
-
Nov 28, 2025
32.22
32.22
32.22
32.22
28.13
-
Nov 26, 2025
32.16
32.16
32.16
32.16
28.08
-
Nov 25, 2025
31.92
31.92
31.92
31.92
27.87
-
Nov 24, 2025
31.52
31.52
31.52
31.52
27.52
-
Nov 21, 2025
31.31
31.31
31.31
31.31
27.34
-
Nov 20, 2025
30.90
30.90
30.90
30.90
26.98
-
Nov 19, 2025
31.29
31.29
31.29
31.29
27.32
-
Nov 18, 2025
31.27
31.27
31.27
31.27
27.30
-
Nov 17, 2025
31.54
31.54
31.54
31.54
27.54
-
Nov 14, 2025
31.86
31.86
31.86
31.86
27.82
-
Nov 13, 2025
31.96
31.96
31.96
31.96
27.91
-
Nov 12, 2025
32.44
32.44
32.44
32.44
28.32
-
Nov 11, 2025
32.30
32.30
32.30
32.30
28.20
-
Nov 10, 2025
32.18
32.18
32.18
32.18
28.10
-
Nov 7, 2025
31.69
31.69
31.69
31.69
27.67
-
