Skip to main content
Templeton Dragon Fund, Inc. (TDF)
NYSE: TDF · Real-Time Price · USD
9.71
+0.13 (1.36%)
Feb 21, 2025, 4:00 PM EST - Market closed

Templeton Dragon Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.699.819.699.719.711.36%108,901
Feb 20, 20259.459.649.459.589.582.02%205,254
Feb 19, 20259.379.459.359.399.390.54%116,510
Feb 18, 20259.359.359.279.349.340.86%95,886
Feb 14, 20259.209.309.209.269.261.98%94,901
Feb 13, 20259.029.129.029.089.08-0.55%83,024
Feb 12, 20259.049.168.979.139.131.90%81,614
Feb 11, 20259.069.068.858.968.96-0.99%104,474
Feb 10, 20259.029.139.009.059.051.57%293,650
Feb 7, 20258.858.988.858.918.911.60%28,968
Feb 6, 20258.768.798.738.778.770.80%31,928
Feb 5, 20258.768.818.668.708.70-1.14%92,868
Feb 4, 20258.758.878.678.808.801.62%59,303
Feb 3, 20258.538.838.538.668.66-1.03%231,411
Jan 31, 20258.928.928.748.758.75-1.91%25,039
Jan 30, 20258.768.938.728.928.922.53%72,585
Jan 29, 20258.758.848.708.708.70-60,715
Jan 28, 20258.678.758.618.708.700.35%88,135
Jan 27, 20258.648.708.608.678.670.70%95,724
Jan 24, 20258.528.648.528.618.611.77%63,542
Jan 23, 20258.428.468.388.468.460.24%32,366
Jan 22, 20258.478.518.408.448.44-0.35%166,014
Jan 21, 20258.438.538.418.478.470.71%113,756
Jan 17, 20258.308.488.308.418.411.82%58,351
Jan 16, 20258.298.318.258.268.26-0.60%85,299
Jan 15, 20258.288.318.268.318.310.85%48,200
Jan 14, 20258.168.288.168.248.241.98%88,764
Jan 13, 20258.118.148.078.088.08-0.37%227,190
Jan 10, 20258.268.268.108.118.11-2.05%82,940
Jan 8, 20258.288.338.238.288.28-1.08%40,816
Jan 7, 20258.358.408.308.378.37-152,012
Jan 6, 20258.478.508.368.378.37-0.71%174,161
Jan 3, 20258.368.438.368.438.430.60%17,008
Jan 2, 20258.448.488.368.388.38-1.30%75,688
Dec 31, 20248.458.558.428.498.49-71,014
Dec 30, 20248.598.658.468.498.49-1.85%137,526
Dec 27, 20248.748.748.578.658.65-1.37%145,760
Dec 26, 20248.768.848.758.778.77-34,307
Dec 24, 20248.728.778.718.778.771.15%34,264
Dec 23, 20248.598.688.558.678.670.70%55,808
Dec 20, 20248.528.668.528.618.610.70%52,287
Dec 19, 20248.628.668.448.558.550.59%95,853
Dec 18, 20248.528.678.498.508.50-0.93%83,673
Dec 17, 20248.538.628.518.588.580.47%103,627
Dec 16, 20248.478.578.478.548.54-0.58%115,274
Dec 13, 20248.638.638.588.598.59-1.38%31,342
Dec 12, 20248.668.758.658.718.710.35%84,844
Dec 11, 20248.738.748.588.688.68-0.23%108,204
Dec 10, 20248.818.868.678.708.70-3.97%221,718
Dec 9, 20249.009.158.929.069.066.34%267,672
Dec 6, 20248.528.558.498.528.520.71%69,332
Dec 5, 20248.458.518.428.468.460.24%92,215
Dec 4, 20248.498.508.428.448.44-0.82%28,115
Dec 3, 20248.488.528.468.518.510.12%68,300
Dec 2, 20248.478.518.428.508.50-0.23%124,053
Nov 29, 20248.478.538.418.528.520.12%62,910
Nov 27, 20248.428.518.428.518.512.41%38,375
Nov 26, 20248.328.378.278.318.31-0.12%45,897
Nov 25, 20248.328.438.208.328.32-0.24%175,146
Nov 22, 20248.348.408.318.348.34-2.46%127,106
Nov 21, 20248.628.628.528.558.55-1.38%123,197
Nov 20, 20248.678.678.628.678.670.58%34,062
Nov 19, 20248.658.698.628.628.62-0.92%69,713
Nov 18, 20248.588.728.578.708.701.40%34,953
Nov 15, 20248.608.608.548.588.58-0.46%46,292
Nov 14, 20248.678.678.618.628.62-0.81%16,003
Nov 13, 20248.708.728.698.698.69-16,200
Nov 12, 20248.868.868.668.698.69-3.12%52,461
Nov 11, 20249.009.098.968.978.97-0.22%14,375
Nov 8, 20249.139.188.818.998.99-4.46%156,387
Nov 7, 20249.139.479.099.419.415.26%65,293
Nov 6, 20248.888.998.818.948.94-2.19%56,897
Nov 5, 20249.219.219.119.149.140.99%32,209
Nov 4, 20248.949.088.929.059.051.91%32,435
Nov 1, 20248.878.918.858.888.880.23%47,183
Oct 31, 20248.878.898.828.868.86-0.45%35,500
Oct 30, 20248.838.928.808.908.90-0.34%35,275
Oct 29, 20249.029.028.938.938.93-1.16%18,657
Oct 28, 20248.989.118.989.049.040.17%46,865
Oct 25, 20248.969.048.959.029.021.23%50,688
Oct 24, 20248.928.988.918.918.91-0.89%7,178
Oct 23, 20249.019.078.978.998.99-0.33%20,137
Oct 22, 20248.929.138.909.029.021.12%52,941
Oct 21, 20249.009.008.878.928.92-1.22%40,679
Oct 18, 20249.049.088.999.039.033.79%66,946
Oct 17, 20248.908.988.688.708.70-2.68%48,276
Oct 16, 20248.968.988.918.948.940.79%67,159
Oct 15, 20249.109.168.848.878.87-4.11%282,527
Oct 14, 20249.199.369.119.259.25-0.86%104,787
Oct 11, 20249.199.369.199.339.330.65%55,281
Oct 10, 20249.169.299.119.279.271.76%161,331
Oct 9, 20249.109.218.999.119.11-1.41%175,545
Oct 8, 20249.619.889.239.249.24-11.07%303,424
Oct 7, 202410.2410.4110.1910.3910.393.28%128,771
Oct 4, 20249.9110.109.8510.0610.062.97%110,059
Oct 3, 20249.819.899.669.779.77-2.10%91,755
Oct 2, 20249.859.999.789.989.984.50%205,622
Oct 1, 20249.269.569.249.559.554.26%51,224
Sep 30, 20249.149.299.149.169.161.61%145,006
Sep 27, 20248.979.068.939.029.021.75%117,160