Templeton Dragon Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	11.65	12.20	11.61	11.67	-	-0.64%	33,055
Feb 2, 2026	11.74	11.84	11.63	11.74	11.74	-1.26%	258,991
Jan 30, 2026	11.91	12.02	11.84	11.89	11.89	-1.98%	42,546
Jan 29, 2026	12.18	12.18	11.89	12.13	12.13	0.66%	82,012
Jan 28, 2026	12.02	12.16	11.98	12.05	12.05	0.84%	154,637
Jan 27, 2026	11.95	11.98	11.90	11.95	11.95	0.59%	106,146
Jan 26, 2026	11.82	11.96	11.82	11.88	11.88	0.17%	128,903
Jan 23, 2026	11.84	11.91	11.79	11.86	11.86	0.17%	25,795
Jan 22, 2026	11.88	11.95	11.69	11.84	11.84	0.85%	132,390
Jan 21, 2026	11.63	11.82	11.50	11.74	11.74	1.56%	369,546
Jan 20, 2026	11.61	11.61	11.50	11.56	11.56	-0.43%	47,642
Jan 16, 2026	11.68	11.74	11.59	11.61	11.61	-0.77%	161,077
Jan 15, 2026	11.70	11.75	11.67	11.70	11.70	-0.09%	76,822
Jan 14, 2026	11.70	11.73	11.60	11.71	11.71	-0.34%	122,452
Jan 13, 2026	11.72	11.81	11.66	11.75	11.75	-0.25%	162,446
Jan 12, 2026	11.67	11.78	11.62	11.78	11.78	1.29%	158,598
Jan 9, 2026	11.56	11.63	11.52	11.63	11.63	0.35%	145,052
Jan 8, 2026	11.50	11.59	11.42	11.59	11.59	0.61%	178,533
Jan 7, 2026	11.58	11.74	11.42	11.52	11.52	-0.86%	103,856
Jan 6, 2026	11.79	11.84	11.56	11.62	11.62	-0.26%	246,581
Jan 5, 2026	11.65	11.73	11.56	11.65	11.65	-0.26%	102,456
Jan 2, 2026	11.40	11.79	11.36	11.68	11.68	3.73%	120,072
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