Templeton Dragon Fund, Inc. (TDF)
NYSE: TDF · Real-Time Price · USD
11.62
+0.13 (1.13%)
Nov 6, 2025, 4:00 PM EST - Market closed
Templeton Dragon Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 11.52 | 11.80 | 11.44 | 11.62 | 11.62 | 1.13% | 164,081 |
| Nov 5, 2025 | 11.34 | 11.55 | 11.07 | 11.49 | 11.49 | 1.59% | 222,561 |
| Nov 4, 2025 | 11.33 | 11.41 | 10.95 | 11.31 | 11.31 | -1.09% | 82,632 |
| Nov 3, 2025 | 11.42 | 11.57 | 11.39 | 11.44 | 11.44 | 0.39% | 67,250 |
| Oct 31, 2025 | 11.45 | 11.49 | 11.01 | 11.39 | 11.39 | -1.12% | 136,548 |
| Oct 30, 2025 | 11.54 | 11.58 | 11.48 | 11.52 | 11.52 | -1.37% | 61,755 |
| Oct 29, 2025 | 11.65 | 11.84 | 11.65 | 11.68 | 11.68 | 0.95% | 73,039 |
| Oct 28, 2025 | 11.61 | 11.70 | 11.53 | 11.57 | 11.57 | -0.52% | 228,652 |
| Oct 27, 2025 | 11.58 | 11.71 | 11.56 | 11.63 | 11.63 | 0.95% | 101,663 |
| Oct 24, 2025 | 11.62 | 11.70 | 11.52 | 11.52 | 11.52 | -0.35% | 11,348 |
| Oct 23, 2025 | 11.30 | 11.61 | 11.25 | 11.56 | 11.56 | 2.21% | 64,839 |
| Oct 22, 2025 | 11.34 | 11.45 | 11.28 | 11.31 | 11.31 | -0.26% | 32,504 |
| Oct 21, 2025 | 11.42 | 11.44 | 11.32 | 11.34 | 11.34 | -0.70% | 50,482 |
| Oct 20, 2025 | 11.35 | 11.48 | 11.27 | 11.42 | 11.42 | - | 46,779 |
| Oct 17, 2025 | 11.28 | 11.45 | 11.26 | 11.42 | 11.42 | 0.18% | 20,751 |
| Oct 16, 2025 | 11.44 | 11.47 | 11.25 | 11.40 | 11.40 | 0.35% | 44,420 |
| Oct 15, 2025 | 11.34 | 11.51 | 11.32 | 11.36 | 11.36 | 0.22% | 72,612 |
| Oct 14, 2025 | 11.25 | 11.68 | 11.04 | 11.34 | 11.34 | -0.48% | 135,328 |
| Oct 13, 2025 | 11.35 | 11.61 | 11.26 | 11.39 | 11.39 | 2.11% | 344,909 |
| Oct 10, 2025 | 11.64 | 11.76 | 11.10 | 11.16 | 11.16 | -4.49% | 133,314 |
| Oct 9, 2025 | 11.89 | 12.03 | 11.64 | 11.68 | 11.68 | -1.43% | 76,643 |
| Oct 8, 2025 | 11.83 | 11.94 | 11.66 | 11.85 | 11.85 | 0.17% | 28,928 |
| Oct 7, 2025 | 11.79 | 11.96 | 11.73 | 11.83 | 11.83 | -0.25% | 68,174 |
| Oct 6, 2025 | 11.83 | 11.93 | 11.77 | 11.86 | 11.86 | 0.17% | 36,583 |
| Oct 3, 2025 | 11.88 | 11.93 | 11.78 | 11.84 | 11.84 | -0.25% | 79,334 |
| Oct 2, 2025 | 11.95 | 12.04 | 11.87 | 11.87 | 11.87 | 0.17% | 55,770 |
| Oct 1, 2025 | 11.68 | 11.93 | 11.68 | 11.85 | 11.85 | 1.72% | 85,403 |
| Sep 30, 2025 | 11.63 | 11.84 | 11.57 | 11.65 | 11.65 | 0.43% | 92,005 |
| Sep 29, 2025 | 11.52 | 11.67 | 11.45 | 11.60 | 11.60 | 1.40% | 141,608 |
| Sep 26, 2025 | 11.44 | 11.79 | 11.30 | 11.44 | 11.44 | -0.35% | 147,596 |
| Sep 25, 2025 | 11.44 | 11.55 | 11.40 | 11.48 | 11.48 | 0.35% | 45,490 |
| Sep 24, 2025 | 11.36 | 11.59 | 11.33 | 11.44 | 11.44 | 1.24% | 172,079 |
| Sep 23, 2025 | 11.45 | 11.50 | 11.29 | 11.30 | 11.30 | -1.40% | 177,594 |
| Sep 22, 2025 | 11.47 | 11.56 | 11.40 | 11.46 | 11.46 | -0.09% | 128,061 |
| Sep 19, 2025 | 11.43 | 11.54 | 11.40 | 11.47 | 11.47 | - | 20,130 |
| Sep 18, 2025 | 11.65 | 11.83 | 11.30 | 11.47 | 11.47 | -3.12% | 160,745 |
| Sep 17, 2025 | 11.77 | 11.95 | 11.68 | 11.84 | 11.74 | 1.37% | 110,551 |
| Sep 16, 2025 | 11.61 | 11.69 | 11.46 | 11.68 | 11.58 | 0.69% | 60,757 |
| Sep 15, 2025 | 11.61 | 11.73 | 11.48 | 11.60 | 11.50 | 0.52% | 77,762 |
| Sep 12, 2025 | 11.52 | 11.61 | 11.45 | 11.54 | 11.44 | - | 98,055 |
| Sep 11, 2025 | 11.42 | 11.54 | 11.37 | 11.54 | 11.44 | 1.67% | 83,676 |
| Sep 10, 2025 | 11.40 | 11.43 | 11.18 | 11.35 | 11.25 | 0.09% | 194,157 |
| Sep 9, 2025 | 11.34 | 11.45 | 11.31 | 11.34 | 11.24 | 0.53% | 41,296 |
| Sep 8, 2025 | 11.28 | 11.37 | 11.15 | 11.28 | 11.18 | 0.62% | 103,153 |
| Sep 5, 2025 | 11.17 | 11.30 | 11.10 | 11.21 | 11.11 | 0.99% | 107,390 |
| Sep 4, 2025 | 11.25 | 11.28 | 11.10 | 11.10 | 11.00 | -2.29% | 19,783 |
| Sep 3, 2025 | 11.25 | 11.41 | 11.25 | 11.36 | 11.26 | 0.62% | 63,042 |
| Sep 2, 2025 | 11.20 | 11.29 | 11.14 | 11.29 | 11.19 | 0.89% | 44,564 |
| Aug 29, 2025 | 10.95 | 11.22 | 10.92 | 11.19 | 11.09 | 1.54% | 65,166 |
| Aug 28, 2025 | 11.00 | 11.04 | 10.78 | 11.02 | 10.93 | 0.64% | 40,906 |