Templeton Dragon Fund, Inc. (TDF)
NYSE: TDF · Real-Time Price · USD
9.76
-0.07 (-0.71%)
Jun 18, 2025, 4:00 PM - Market closed
Templeton Dragon Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 9.76 | 9.90 | 9.68 | 9.76 | 9.76 | -0.71% | 17,481 |
| Jun 17, 2025 | 10.09 | 10.09 | 9.81 | 9.83 | 9.83 | -2.29% | 38,700 |
| Jun 16, 2025 | 9.85 | 10.13 | 9.85 | 10.06 | 10.06 | 2.13% | 214,832 |
| Jun 13, 2025 | 9.93 | 9.93 | 9.82 | 9.85 | 9.75 | -1.50% | 15,671 |
| Jun 12, 2025 | 10.02 | 10.02 | 9.99 | 10.00 | 9.90 | -0.89% | 11,306 |
| Jun 11, 2025 | 10.06 | 10.09 | 10.05 | 10.09 | 9.99 | 0.80% | 26,152 |
| Jun 10, 2025 | 10.03 | 10.03 | 9.96 | 10.01 | 9.91 | 0.10% | 16,474 |
| Jun 9, 2025 | 9.91 | 10.03 | 9.91 | 10.00 | 9.90 | 1.21% | 58,705 |
| Jun 6, 2025 | 9.92 | 9.92 | 9.80 | 9.88 | 9.78 | -0.30% | 11,993 |
| Jun 5, 2025 | 9.93 | 9.96 | 9.89 | 9.91 | 9.81 | 0.41% | 37,084 |
| Jun 4, 2025 | 9.78 | 9.91 | 9.78 | 9.87 | 9.77 | 1.65% | 23,706 |
| Jun 3, 2025 | 9.66 | 9.71 | 9.60 | 9.71 | 9.61 | 1.04% | 24,146 |
| Jun 2, 2025 | 9.49 | 9.65 | 9.49 | 9.61 | 9.52 | 1.48% | 43,477 |
| May 30, 2025 | 9.61 | 9.61 | 9.46 | 9.47 | 9.38 | -2.07% | 15,432 |
| May 29, 2025 | 9.63 | 9.70 | 9.63 | 9.67 | 9.58 | 1.26% | 26,532 |
| May 28, 2025 | 9.55 | 9.57 | 9.48 | 9.55 | 9.46 | -0.42% | 249,437 |
| May 27, 2025 | 9.60 | 9.62 | 9.55 | 9.59 | 9.50 | -1.34% | 216,102 |
| May 23, 2025 | 9.66 | 9.74 | 9.66 | 9.72 | 9.62 | 0.21% | 13,626 |
| May 22, 2025 | 9.71 | 9.72 | 9.65 | 9.70 | 9.61 | -0.10% | 12,487 |
| May 21, 2025 | 9.81 | 9.89 | 9.66 | 9.71 | 9.61 | -0.51% | 46,518 |
| May 20, 2025 | 9.71 | 9.78 | 9.64 | 9.76 | 9.66 | 1.24% | 40,506 |
| May 19, 2025 | 9.61 | 9.67 | 9.44 | 9.64 | 9.55 | -0.10% | 49,649 |
| May 16, 2025 | 9.60 | 9.69 | 9.56 | 9.65 | 9.56 | 0.42% | 57,082 |
| May 15, 2025 | 9.79 | 9.83 | 9.58 | 9.61 | 9.52 | -2.44% | 111,326 |
| May 14, 2025 | 9.80 | 9.85 | 9.74 | 9.85 | 9.75 | 1.97% | 58,819 |
| May 13, 2025 | 9.63 | 9.77 | 9.61 | 9.66 | 9.57 | 0.10% | 133,565 |
| May 12, 2025 | 9.64 | 9.71 | 9.62 | 9.65 | 9.56 | 2.77% | 101,179 |
| May 9, 2025 | 9.41 | 9.48 | 9.09 | 9.39 | 9.30 | - | 33,609 |
| May 8, 2025 | 9.32 | 9.41 | 9.28 | 9.39 | 9.30 | 1.29% | 117,453 |
| May 7, 2025 | 9.38 | 9.39 | 9.22 | 9.27 | 9.18 | -1.80% | 112,073 |
| May 6, 2025 | 9.40 | 9.49 | 9.39 | 9.44 | 9.35 | 0.53% | 24,522 |
| May 5, 2025 | 9.37 | 9.43 | 9.37 | 9.39 | 9.30 | -0.42% | 28,415 |
| May 2, 2025 | 9.28 | 9.43 | 9.28 | 9.43 | 9.34 | 2.72% | 137,214 |
| May 1, 2025 | 9.23 | 9.29 | 9.17 | 9.18 | 9.09 | -0.76% | 19,442 |
| Apr 30, 2025 | 9.24 | 9.25 | 9.19 | 9.25 | 9.16 | 0.76% | 110,229 |
| Apr 29, 2025 | 9.22 | 9.34 | 9.18 | 9.18 | 9.09 | -0.86% | 22,255 |
| Apr 28, 2025 | 9.25 | 9.31 | 9.22 | 9.26 | 9.17 | -0.22% | 24,020 |
| Apr 25, 2025 | 9.21 | 9.28 | 9.17 | 9.28 | 9.19 | 0.59% | 28,745 |
| Apr 24, 2025 | 9.19 | 9.27 | 9.19 | 9.23 | 9.14 | 1.05% | 46,163 |
| Apr 23, 2025 | 9.14 | 9.25 | 9.09 | 9.13 | 9.04 | 1.11% | 66,631 |
| Apr 22, 2025 | 8.93 | 9.05 | 8.91 | 9.03 | 8.94 | 2.61% | 22,589 |
| Apr 21, 2025 | 8.82 | 8.87 | 8.75 | 8.80 | 8.71 | 0.11% | 37,415 |
| Apr 17, 2025 | 8.84 | 8.89 | 8.76 | 8.79 | 8.70 | 0.34% | 48,140 |
| Apr 16, 2025 | 8.87 | 8.91 | 8.69 | 8.76 | 8.67 | -2.01% | 90,321 |
| Apr 15, 2025 | 8.95 | 8.97 | 8.67 | 8.94 | 8.85 | - | 46,745 |
| Apr 14, 2025 | 8.80 | 9.00 | 8.77 | 8.94 | 8.85 | 1.48% | 78,967 |
| Apr 11, 2025 | 8.72 | 8.85 | 8.63 | 8.81 | 8.72 | 3.04% | 41,058 |
| Apr 10, 2025 | 8.56 | 8.72 | 8.48 | 8.55 | 8.47 | -0.23% | 79,462 |
| Apr 9, 2025 | 8.38 | 8.62 | 8.34 | 8.57 | 8.49 | 4.26% | 106,541 |
| Apr 8, 2025 | 8.49 | 8.52 | 8.13 | 8.22 | 8.14 | 0.12% | 104,759 |