Templeton Emerging Markets Equity Adv (TDADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.64
+0.35 (0.99%)
At close: Oct 2, 2026
TDADX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 1, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.75% |
| Sep 30, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.03 | -0.65% |
| Sep 29, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.26 | 0.20% |
| Sep 28, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | 35.19 | -1.26% |
| Sep 25, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.63 | 0.99% |
| Sep 24, 2026 | 35.51 | 35.51 | 35.51 | 35.51 | 35.29 | -0.95% |
| Sep 23, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.62 | -1.86% |
| Sep 22, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | 36.30 | 0.38% |
| Sep 21, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.16 | 2.77% |
| Sep 18, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | 35.19 | 0.37% |
| Sep 17, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 35.06 | 1.73% |
| Sep 16, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | 34.46 | -0.29% |
| Sep 15, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | 34.56 | -0.40% |
| Sep 14, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | 34.70 | -2.38% |
| Sep 11, 2026 | 35.77 | 35.77 | 35.77 | 35.77 | 35.54 | 1.02% |
| Sep 10, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | 35.19 | -1.59% |
| Sep 9, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.75 | -0.69% |
| Sep 8, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | 36.00 | 0.67% |
| Sep 4, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.76 | 1.04% |
| Sep 3, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | 35.39 | 0.62% |
| Sep 2, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.18 | 0.59% |
| Sep 1, 2026 | 35.19 | 35.19 | 35.19 | 35.19 | 34.97 | -0.23% |
| Aug 31, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.05 | 0.11% |
| Aug 28, 2026 | 35.23 | 35.23 | 35.23 | 35.23 | 35.01 | -0.82% |
| Aug 27, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.30 | 0.54% |
| Aug 26, 2026 | 35.33 | 35.33 | 35.33 | 35.33 | 35.11 | 0.26% |
| Aug 25, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.02 | 1.61% |
| Aug 24, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | 34.46 | -1.64% |
| Aug 21, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | 35.04 | 1.52% |
| Aug 20, 2026 | 34.73 | 34.73 | 34.73 | 34.73 | 34.51 | 1.02% |
| Aug 19, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | 34.16 | 0.29% |
| Aug 18, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 34.06 | -2.72% |
| Aug 17, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.02 | 0.92% |
| Aug 14, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | 34.70 | -0.23% |
| Aug 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.78 | 0.60% |
| Aug 12, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | 34.57 | 1.57% |
| Aug 11, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.03 | 0.12% |
| Aug 10, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | 33.99 | -0.29% |
| Aug 7, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | 34.09 | 0.47% |
| Aug 6, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 33.93 | -1.33% |
| Aug 5, 2026 | 34.61 | 34.61 | 34.61 | 34.61 | 34.39 | -0.58% |
| Aug 4, 2026 | 34.81 | 34.81 | 34.81 | 34.81 | 34.59 | 1.99% |
| Aug 3, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | 33.91 | 0.83% |
| Jul 31, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.64 | 2.39% |
| Jul 30, 2026 | 33.06 | 33.06 | 33.06 | 33.06 | 32.85 | 4.06% |
| Jul 29, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.57 | -2.19% |
| Jul 28, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | 32.27 | -2.40% |
| Jul 27, 2026 | 33.28 | 33.28 | 33.28 | 33.28 | 33.07 | 0.64% |
| Jul 24, 2026 | 33.07 | 33.07 | 33.07 | 33.07 | 32.86 | -2.51% |
| Jul 23, 2026 | 33.92 | 33.92 | 33.92 | 33.92 | 33.71 | -0.32% |