Templeton Dragon Fund, Inc. (TDF)
NYSE: TDF · Real-Time Price · USD
8.38
-0.11 (-1.30%)
Jan 2, 2025, 4:00 PM EST - Market closed

Templeton Dragon Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20248.798.938.688.868.867.39%232,480
Sep 25, 20248.288.368.208.258.25-2.37%32,510
Sep 24, 20248.698.738.208.458.456.96%131,367
Sep 23, 20247.907.947.807.907.900.51%40,974
Sep 20, 20247.887.937.837.867.86-30,402
Sep 19, 20247.837.877.797.867.862.88%34,217
Sep 18, 20247.697.697.637.647.64-0.13%25,001
Sep 17, 20247.617.697.617.657.650.92%42,021
Sep 16, 20247.607.647.567.587.58-42,027
Sep 13, 20247.647.657.587.587.58-0.79%21,441
Sep 12, 20247.637.667.607.647.640.13%10,540
Sep 11, 20247.547.647.547.637.630.39%16,999
Sep 10, 20247.637.637.587.607.60-0.56%17,836
Sep 9, 20247.657.677.627.647.64-0.35%187,248
Sep 6, 20247.737.787.677.677.67-1.29%8,915
Sep 5, 20247.757.857.757.777.77-20,814
Sep 4, 20247.797.877.767.777.770.39%14,399
Sep 3, 20247.797.797.727.747.74-1.02%75,879
Aug 30, 20247.897.937.827.827.82-33,563
Aug 29, 20247.807.877.707.827.821.43%32,571
Aug 28, 20247.737.797.677.717.71-0.90%30,439
Aug 27, 20247.747.817.747.787.780.26%31,104
Aug 26, 20247.787.797.737.767.76-1.15%50,243
Aug 23, 20247.817.877.787.857.851.29%38,599
Aug 22, 20247.787.897.757.757.75-0.23%49,778
Aug 21, 20247.777.797.737.777.77-0.28%53,639
Aug 20, 20247.867.867.767.797.79-1.52%30,739
Aug 19, 20247.887.937.867.917.91-0.75%19,188
Aug 16, 20247.877.987.877.977.860.89%18,448
Aug 15, 20247.857.967.857.907.791.02%18,717
Aug 14, 20247.917.917.787.827.71-2.01%28,903
Aug 13, 20247.927.997.917.987.870.88%16,575
Aug 12, 20247.857.927.827.917.801.15%58,464