Templeton Dragon Fund, Inc. (TDF)
NYSE: TDF · Real-Time Price · USD
11.84
-0.03 (-0.25%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Templeton Dragon Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 11.04 | 11.04 | 10.85 | 10.95 | 10.86 | -2.06% | 48,881 |
| Aug 26, 2025 | 11.10 | 11.26 | 11.10 | 11.18 | 11.08 | 1.08% | 31,056 |
| Aug 25, 2025 | 11.11 | 11.19 | 11.00 | 11.06 | 10.96 | -0.90% | 46,778 |
| Aug 22, 2025 | 10.75 | 11.16 | 10.72 | 11.16 | 11.06 | 4.40% | 115,580 |
| Aug 21, 2025 | 10.66 | 10.72 | 10.55 | 10.69 | 10.60 | - | 11,077 |
| Aug 20, 2025 | 10.61 | 10.70 | 10.61 | 10.69 | 10.60 | 0.75% | 35,982 |
| Aug 19, 2025 | 10.63 | 10.69 | 10.61 | 10.61 | 10.52 | -0.56% | 36,257 |
| Aug 18, 2025 | 10.61 | 10.70 | 10.61 | 10.67 | 10.58 | 0.66% | 14,097 |
| Aug 15, 2025 | 10.61 | 10.62 | 10.57 | 10.60 | 10.51 | 0.76% | 10,388 |
| Aug 14, 2025 | 10.63 | 10.70 | 10.15 | 10.52 | 10.43 | -1.87% | 14,362 |
| Aug 13, 2025 | 10.58 | 10.74 | 10.58 | 10.72 | 10.63 | 2.78% | 37,530 |
| Aug 12, 2025 | 10.25 | 10.45 | 10.25 | 10.43 | 10.34 | 1.56% | 21,151 |
| Aug 11, 2025 | 10.29 | 10.32 | 10.23 | 10.27 | 10.18 | -0.19% | 69,483 |
| Aug 8, 2025 | 10.22 | 10.32 | 10.22 | 10.29 | 10.20 | -0.19% | 22,305 |
| Aug 7, 2025 | 10.34 | 10.35 | 10.30 | 10.31 | 10.22 | -0.15% | 8,571 |
| Aug 6, 2025 | 10.26 | 10.35 | 10.26 | 10.33 | 10.24 | 0.54% | 31,166 |
| Aug 5, 2025 | 10.28 | 10.35 | 10.25 | 10.27 | 10.18 | 0.49% | 23,251 |
| Aug 4, 2025 | 10.20 | 10.23 | 10.16 | 10.22 | 10.13 | 1.19% | 63,491 |
| Aug 1, 2025 | 10.14 | 10.14 | 10.02 | 10.10 | 10.01 | -1.17% | 82,211 |
| Jul 31, 2025 | 10.27 | 10.31 | 10.22 | 10.22 | 10.13 | -0.97% | 35,151 |
| Jul 30, 2025 | 10.36 | 10.44 | 10.32 | 10.32 | 10.23 | -0.96% | 25,903 |
| Jul 29, 2025 | 10.35 | 10.45 | 10.35 | 10.42 | 10.33 | 0.24% | 12,306 |
| Jul 28, 2025 | 10.39 | 10.47 | 10.34 | 10.40 | 10.31 | -0.20% | 16,243 |
| Jul 25, 2025 | 10.37 | 10.43 | 10.37 | 10.42 | 10.33 | -0.13% | 9,328 |