Templeton Dragon Fund, Inc. (TDF)
NYSE: TDF · Real-Time Price · USD
11.26
-0.10 (-0.88%)
Dec 31, 2025, 4:00 PM EST - Market closed
Templeton Dragon Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 11.31 | 11.31 | 11.17 | 11.26 | 11.26 | -0.88% | 154,626 |
| Dec 30, 2025 | 11.35 | 11.47 | 11.29 | 11.36 | 11.36 | 0.53% | 43,760 |
| Dec 29, 2025 | 11.37 | 11.52 | 11.24 | 11.30 | 11.30 | -1.40% | 93,645 |
| Dec 26, 2025 | 11.39 | 11.52 | 11.39 | 11.46 | 11.46 | 0.70% | 23,048 |
| Dec 24, 2025 | 11.33 | 11.41 | 11.33 | 11.38 | 11.38 | 0.35% | 17,903 |
| Dec 23, 2025 | 11.39 | 11.39 | 11.30 | 11.34 | 11.34 | -0.53% | 117,194 |
| Dec 22, 2025 | 11.35 | 11.41 | 11.02 | 11.40 | 11.40 | 1.06% | 44,013 |
| Dec 19, 2025 | 11.20 | 11.39 | 10.99 | 11.28 | 11.28 | 0.53% | 57,786 |
| Dec 18, 2025 | 11.11 | 11.24 | 11.08 | 11.22 | 11.22 | 1.45% | 101,465 |
| Dec 17, 2025 | 11.11 | 11.18 | 10.96 | 11.06 | 11.06 | -0.09% | 170,836 |
| Dec 16, 2025 | 11.03 | 11.13 | 10.95 | 11.07 | 11.07 | -0.54% | 37,606 |
| Dec 15, 2025 | 11.27 | 11.27 | 11.11 | 11.13 | 11.13 | -1.24% | 76,518 |
| Dec 12, 2025 | 11.31 | 11.44 | 11.27 | 11.27 | 11.17 | -0.09% | 74,033 |
| Dec 11, 2025 | 11.21 | 11.30 | 11.12 | 11.28 | 11.18 | 0.27% | 144,406 |
| Dec 10, 2025 | 11.15 | 11.28 | 11.11 | 11.25 | 11.15 | 0.45% | 94,679 |
| Dec 9, 2025 | 11.21 | 11.28 | 11.14 | 11.20 | 11.10 | -0.97% | 155,070 |
| Dec 8, 2025 | 11.32 | 11.37 | 11.26 | 11.31 | 11.21 | -0.35% | 128,775 |
| Dec 5, 2025 | 11.35 | 11.39 | 11.33 | 11.35 | 11.25 | 0.89% | 58,871 |
| Dec 4, 2025 | 11.28 | 11.28 | 11.11 | 11.25 | 11.15 | - | 27,504 |
| Dec 3, 2025 | 11.18 | 11.26 | 11.13 | 11.25 | 11.15 | -0.18% | 29,509 |
| Dec 2, 2025 | 11.33 | 11.33 | 11.20 | 11.27 | 11.17 | -0.18% | 74,724 |
| Dec 1, 2025 | 11.16 | 11.40 | 11.11 | 11.29 | 11.19 | 1.53% | 49,093 |
| Nov 28, 2025 | 11.13 | 11.22 | 11.12 | 11.12 | 11.02 | 0.54% | 17,326 |
| Nov 26, 2025 | 11.07 | 11.14 | 11.00 | 11.06 | 10.96 | 0.36% | 57,509 |
| Nov 25, 2025 | 11.06 | 11.13 | 11.01 | 11.02 | 10.92 | 0.46% | 55,302 |
| Nov 24, 2025 | 10.94 | 11.03 | 10.94 | 10.97 | 10.87 | 0.64% | 63,040 |
| Nov 21, 2025 | 10.82 | 10.98 | 10.34 | 10.90 | 10.80 | -0.18% | 47,451 |
| Nov 20, 2025 | 11.20 | 11.28 | 10.92 | 10.92 | 10.82 | -1.62% | 59,118 |
| Nov 19, 2025 | 11.10 | 11.17 | 11.08 | 11.10 | 11.00 | -1.07% | 24,191 |
| Nov 18, 2025 | 11.17 | 11.22 | 11.10 | 11.22 | 11.12 | -0.18% | 78,770 |
| Nov 17, 2025 | 11.32 | 11.35 | 11.24 | 11.24 | 11.14 | -1.92% | 86,634 |
| Nov 14, 2025 | 11.54 | 11.64 | 11.37 | 11.46 | 11.36 | -0.69% | 85,404 |
| Nov 13, 2025 | 11.68 | 11.72 | 11.54 | 11.54 | 11.44 | -1.11% | 42,055 |
| Nov 12, 2025 | 11.72 | 11.79 | 11.34 | 11.67 | 11.57 | -0.26% | 150,436 |
| Nov 11, 2025 | 11.67 | 11.80 | 11.64 | 11.70 | 11.60 | 0.43% | 75,674 |
| Nov 10, 2025 | 11.63 | 11.86 | 11.54 | 11.65 | 11.55 | 1.04% | 155,678 |
| Nov 7, 2025 | 11.56 | 11.63 | 11.31 | 11.53 | 11.43 | -0.77% | 105,027 |
| Nov 6, 2025 | 11.52 | 11.80 | 11.44 | 11.62 | 11.52 | 1.13% | 164,081 |
| Nov 5, 2025 | 11.34 | 11.55 | 11.07 | 11.49 | 11.39 | 1.59% | 222,566 |
| Nov 4, 2025 | 11.33 | 11.41 | 10.95 | 11.31 | 11.21 | -1.09% | 82,632 |
| Nov 3, 2025 | 11.42 | 11.57 | 11.39 | 11.44 | 11.33 | 0.39% | 67,250 |
| Oct 31, 2025 | 11.45 | 11.49 | 11.01 | 11.39 | 11.29 | -1.12% | 136,548 |
| Oct 30, 2025 | 11.54 | 11.58 | 11.48 | 11.52 | 11.42 | -1.37% | 61,755 |
| Oct 29, 2025 | 11.65 | 11.84 | 11.65 | 11.68 | 11.58 | 0.95% | 73,039 |
| Oct 28, 2025 | 11.61 | 11.70 | 11.53 | 11.57 | 11.47 | -0.52% | 228,652 |
| Oct 27, 2025 | 11.58 | 11.71 | 11.56 | 11.63 | 11.53 | 0.95% | 101,663 |
| Oct 24, 2025 | 11.62 | 11.70 | 11.52 | 11.52 | 11.42 | -0.35% | 11,348 |
| Oct 23, 2025 | 11.30 | 11.61 | 11.25 | 11.56 | 11.46 | 2.21% | 64,839 |
| Oct 22, 2025 | 11.34 | 11.45 | 11.28 | 11.31 | 11.21 | -0.26% | 32,504 |
| Oct 21, 2025 | 11.42 | 11.44 | 11.32 | 11.34 | 11.24 | -0.70% | 50,482 |