Templeton Dragon Fund, Inc. (TDF)
NYSE: TDF · Real-Time Price · USD
10.59
+0.02 (0.19%)
At close: Apr 2, 2026, 4:00 PM EDT
10.55
-0.04 (-0.38%)
After-hours: Apr 2, 2026, 7:00 PM EDT
Templeton Dragon Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.54 | 10.75 | 10.47 | 10.59 | 10.59 | 0.19% | 25,134 |
| Apr 1, 2026 | 10.61 | 10.68 | 10.50 | 10.57 | 10.57 | -0.38% | 34,187 |
| Mar 31, 2026 | 10.46 | 10.74 | 10.26 | 10.61 | 10.61 | 1.82% | 44,792 |
| Mar 30, 2026 | 10.35 | 10.52 | 10.35 | 10.42 | 10.42 | 0.77% | 44,729 |
| Mar 27, 2026 | 10.31 | 10.42 | 10.31 | 10.34 | 10.34 | -0.39% | 67,517 |
| Mar 26, 2026 | 10.52 | 10.63 | 10.38 | 10.38 | 10.38 | -2.90% | 18,545 |
| Mar 25, 2026 | 10.66 | 10.81 | 10.66 | 10.69 | 10.69 | 1.52% | 22,460 |
| Mar 24, 2026 | 10.51 | 10.61 | 10.44 | 10.53 | 10.53 | -1.13% | 56,717 |
| Mar 23, 2026 | 10.73 | 10.83 | 10.59 | 10.65 | 10.55 | 0.38% | 66,364 |
| Mar 20, 2026 | 10.52 | 10.83 | 10.52 | 10.61 | 10.51 | -2.48% | 42,132 |
| Mar 19, 2026 | 10.90 | 11.37 | 10.50 | 10.88 | 10.78 | -0.91% | 142,624 |
| Mar 18, 2026 | 11.02 | 11.14 | 10.97 | 10.98 | 10.88 | -1.08% | 79,273 |
| Mar 17, 2026 | 11.21 | 11.33 | 11.10 | 11.10 | 11.00 | -0.54% | 16,526 |
| Mar 16, 2026 | 11.17 | 11.30 | 11.07 | 11.16 | 11.06 | 0.54% | 31,393 |
| Mar 13, 2026 | 11.15 | 11.28 | 11.03 | 11.10 | 11.00 | -0.45% | 86,460 |
| Mar 12, 2026 | 11.24 | 11.24 | 11.11 | 11.15 | 11.05 | -1.15% | 47,194 |
| Mar 11, 2026 | 11.36 | 11.36 | 11.28 | 11.28 | 11.17 | -0.70% | 29,830 |
| Mar 10, 2026 | 11.15 | 11.44 | 11.15 | 11.36 | 11.25 | 1.61% | 63,089 |
| Mar 9, 2026 | 11.04 | 11.22 | 11.00 | 11.18 | 11.08 | 0.09% | 103,350 |
| Mar 6, 2026 | 11.10 | 11.24 | 11.10 | 11.17 | 11.07 | 0.18% | 29,669 |
| Mar 5, 2026 | 11.16 | 11.27 | 11.12 | 11.15 | 11.05 | -1.41% | 39,221 |
| Mar 4, 2026 | 11.15 | 11.33 | 11.15 | 11.31 | 11.20 | 1.16% | 13,185 |
| Mar 3, 2026 | 11.25 | 11.28 | 11.07 | 11.18 | 11.08 | -2.10% | 69,131 |
| Mar 2, 2026 | 11.34 | 11.50 | 11.30 | 11.42 | 11.31 | -1.04% | 169,310 |
| Feb 27, 2026 | 11.38 | 11.59 | 11.38 | 11.54 | 11.43 | 0.87% | 70,977 |
| Feb 26, 2026 | 11.46 | 11.57 | 11.26 | 11.44 | 11.33 | -1.38% | 287,459 |
| Feb 25, 2026 | 11.64 | 11.66 | 11.56 | 11.60 | 11.49 | 0.35% | 183,846 |
| Feb 24, 2026 | 11.49 | 11.60 | 11.49 | 11.56 | 11.45 | 0.26% | 147,771 |
| Feb 23, 2026 | 11.53 | 11.70 | 11.46 | 11.53 | 11.42 | -0.64% | 127,810 |
| Feb 20, 2026 | 11.55 | 11.66 | 11.47 | 11.60 | 11.50 | -0.22% | 122,723 |
| Feb 19, 2026 | 11.71 | 11.73 | 11.62 | 11.63 | 11.52 | -0.51% | 95,488 |
| Feb 18, 2026 | 11.68 | 11.77 | 11.48 | 11.69 | 11.58 | 0.43% | 139,496 |
| Feb 17, 2026 | 11.60 | 11.70 | 11.51 | 11.64 | 11.53 | 0.34% | 86,690 |
| Feb 13, 2026 | 11.54 | 11.62 | 11.51 | 11.60 | 11.49 | -0.17% | 32,852 |
| Feb 12, 2026 | 11.79 | 11.83 | 11.62 | 11.62 | 11.51 | -2.02% | 53,864 |
| Feb 11, 2026 | 11.85 | 11.95 | 11.79 | 11.86 | 11.75 | -0.08% | 109,365 |
| Feb 10, 2026 | 11.95 | 12.00 | 11.81 | 11.87 | 11.76 | -0.17% | 117,129 |
| Feb 9, 2026 | 11.87 | 11.97 | 11.85 | 11.89 | 11.78 | -0.17% | 59,128 |
| Feb 6, 2026 | 11.63 | 11.98 | 11.56 | 11.91 | 11.80 | 2.94% | 113,821 |
| Feb 5, 2026 | 11.58 | 11.71 | 11.51 | 11.57 | 11.46 | - | 129,675 |
| Feb 4, 2026 | 11.60 | 11.69 | 11.53 | 11.57 | 11.46 | -0.52% | 36,158 |
| Feb 3, 2026 | 11.65 | 12.20 | 11.58 | 11.63 | 11.52 | -0.94% | 122,992 |
| Feb 2, 2026 | 11.74 | 11.84 | 11.63 | 11.74 | 11.63 | -1.26% | 258,991 |
| Jan 30, 2026 | 11.91 | 12.02 | 11.84 | 11.89 | 11.78 | -1.98% | 42,546 |
| Jan 29, 2026 | 12.18 | 12.18 | 11.89 | 12.13 | 12.02 | 0.66% | 82,012 |
| Jan 28, 2026 | 12.02 | 12.16 | 11.98 | 12.05 | 11.94 | 0.84% | 154,637 |
| Jan 27, 2026 | 11.95 | 11.98 | 11.90 | 11.95 | 11.84 | 0.59% | 106,146 |
| Jan 26, 2026 | 11.82 | 11.96 | 11.82 | 11.88 | 11.77 | 0.17% | 128,903 |
| Jan 23, 2026 | 11.84 | 11.91 | 11.79 | 11.86 | 11.75 | 0.17% | 25,795 |
| Jan 22, 2026 | 11.88 | 11.95 | 11.69 | 11.84 | 11.73 | 0.85% | 132,390 |