Templeton Dragon Fund, Inc. (TDF)
NYSE: TDF · Real-Time Price · USD
9.46
+0.07 (0.75%)
May 6, 2025, 1:25 PM EDT - Market open
Templeton Dragon Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 9.45 | 9.45 | 9.45 | 9.46 | - | 0.75% | 15,550 |
| May 5, 2025 | 9.37 | 9.43 | 9.37 | 9.39 | 9.39 | -0.42% | 28,415 |
| May 2, 2025 | 9.28 | 9.43 | 9.28 | 9.43 | 9.43 | 2.72% | 137,214 |
| May 1, 2025 | 9.23 | 9.29 | 9.17 | 9.18 | 9.18 | -0.76% | 19,442 |
| Apr 30, 2025 | 9.24 | 9.25 | 9.19 | 9.25 | 9.25 | 0.76% | 110,229 |
| Apr 29, 2025 | 9.22 | 9.34 | 9.18 | 9.18 | 9.18 | -0.86% | 22,255 |
| Apr 28, 2025 | 9.25 | 9.31 | 9.22 | 9.26 | 9.26 | -0.22% | 24,020 |
| Apr 25, 2025 | 9.21 | 9.28 | 9.17 | 9.28 | 9.28 | 0.59% | 28,745 |
| Apr 24, 2025 | 9.19 | 9.27 | 9.19 | 9.23 | 9.23 | 1.05% | 46,163 |
| Apr 23, 2025 | 9.14 | 9.25 | 9.09 | 9.13 | 9.13 | 1.11% | 66,631 |
| Apr 22, 2025 | 8.93 | 9.05 | 8.91 | 9.03 | 9.03 | 2.61% | 22,589 |
| Apr 21, 2025 | 8.82 | 8.87 | 8.75 | 8.80 | 8.80 | 0.11% | 37,415 |
| Apr 17, 2025 | 8.84 | 8.89 | 8.76 | 8.79 | 8.79 | 0.34% | 48,140 |
| Apr 16, 2025 | 8.87 | 8.91 | 8.69 | 8.76 | 8.76 | -2.01% | 90,321 |
| Apr 15, 2025 | 8.95 | 8.97 | 8.67 | 8.94 | 8.94 | - | 46,745 |
| Apr 14, 2025 | 8.80 | 9.00 | 8.77 | 8.94 | 8.94 | 1.48% | 78,967 |
| Apr 11, 2025 | 8.72 | 8.85 | 8.63 | 8.81 | 8.81 | 3.04% | 41,058 |
| Apr 10, 2025 | 8.56 | 8.72 | 8.48 | 8.55 | 8.55 | -0.23% | 79,462 |
| Apr 9, 2025 | 8.38 | 8.62 | 8.34 | 8.57 | 8.57 | 4.26% | 106,541 |
| Apr 8, 2025 | 8.49 | 8.52 | 8.13 | 8.22 | 8.22 | 0.12% | 104,759 |
| Apr 7, 2025 | 8.61 | 8.87 | 8.16 | 8.21 | 8.21 | -8.06% | 152,193 |
| Apr 4, 2025 | 9.12 | 9.45 | 8.87 | 8.93 | 8.93 | -6.39% | 144,244 |
| Apr 3, 2025 | 9.56 | 9.57 | 9.50 | 9.54 | 9.54 | -1.34% | 25,911 |
| Apr 2, 2025 | 9.79 | 9.79 | 9.67 | 9.67 | 9.67 | -1.12% | 17,576 |
| Apr 1, 2025 | 9.74 | 9.80 | 9.63 | 9.78 | 9.78 | 0.82% | 34,440 |
| Mar 31, 2025 | 9.73 | 9.76 | 9.62 | 9.70 | 9.70 | -0.92% | 110,151 |
| Mar 28, 2025 | 9.86 | 9.86 | 9.69 | 9.79 | 9.79 | -1.26% | 65,752 |
| Mar 27, 2025 | 9.79 | 9.94 | 9.70 | 9.92 | 9.92 | 1.17% | 52,723 |
| Mar 26, 2025 | 9.81 | 9.88 | 9.76 | 9.80 | 9.80 | -0.20% | 30,635 |
| Mar 25, 2025 | 9.86 | 9.90 | 9.80 | 9.82 | 9.82 | -0.30% | 11,886 |
| Mar 24, 2025 | 9.91 | 9.95 | 9.85 | 9.85 | 9.85 | -0.39% | 44,187 |
| Mar 21, 2025 | 9.93 | 9.94 | 9.82 | 9.89 | 9.89 | -1.31% | 24,620 |
| Mar 20, 2025 | 10.15 | 10.15 | 10.02 | 10.02 | 10.02 | -2.43% | 77,327 |
| Mar 19, 2025 | 10.33 | 10.36 | 10.24 | 10.27 | 10.27 | -0.19% | 98,374 |
| Mar 18, 2025 | 10.30 | 10.37 | 10.22 | 10.29 | 10.29 | 0.10% | 244,404 |
| Mar 17, 2025 | 10.00 | 10.30 | 10.00 | 10.28 | 10.28 | 1.88% | 178,573 |
| Mar 14, 2025 | 10.00 | 10.15 | 10.00 | 10.09 | 9.99 | 1.71% | 160,882 |
| Mar 13, 2025 | 9.83 | 9.93 | 9.83 | 9.92 | 9.82 | 0.92% | 94,495 |
| Mar 12, 2025 | 9.75 | 9.88 | 9.69 | 9.83 | 9.74 | 1.03% | 447,141 |
| Mar 11, 2025 | 9.73 | 9.79 | 9.58 | 9.73 | 9.64 | 1.67% | 73,983 |
| Mar 10, 2025 | 9.70 | 9.77 | 9.57 | 9.57 | 9.48 | -2.35% | 90,946 |
| Mar 7, 2025 | 9.83 | 9.90 | 9.79 | 9.80 | 9.71 | -0.41% | 51,317 |
| Mar 6, 2025 | 9.90 | 9.96 | 9.83 | 9.84 | 9.75 | 0.31% | 72,077 |
| Mar 5, 2025 | 9.55 | 9.86 | 9.53 | 9.81 | 9.72 | 3.81% | 162,633 |
| Mar 4, 2025 | 9.31 | 9.50 | 9.30 | 9.45 | 9.36 | 2.05% | 113,018 |
| Mar 3, 2025 | 9.37 | 9.42 | 9.26 | 9.26 | 9.17 | -1.59% | 75,710 |
| Feb 28, 2025 | 9.36 | 9.44 | 9.36 | 9.41 | 9.32 | -1.57% | 107,365 |
| Feb 27, 2025 | 9.65 | 9.69 | 9.54 | 9.56 | 9.47 | -1.14% | 165,358 |
| Feb 26, 2025 | 9.62 | 9.77 | 9.58 | 9.67 | 9.58 | 2.44% | 202,447 |
| Feb 25, 2025 | 9.42 | 9.46 | 9.35 | 9.44 | 9.35 | 0.53% | 210,229 |