Templeton Dragon Fund, Inc. (TDF)
NYSE: TDF · Real-Time Price · USD
9.91
+0.11 (1.12%)
At close: Mar 27, 2025, 4:00 PM
9.92
0.00 (0.05%)
After-hours: Mar 27, 2025, 4:06 PM EST
Templeton Dragon Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.86 | 9.86 | 9.69 | 9.79 | 9.79 | -1.26% | 65,752 |
| Mar 27, 2025 | 9.79 | 9.94 | 9.70 | 9.92 | 9.92 | 1.17% | 52,723 |
| Mar 26, 2025 | 9.81 | 9.88 | 9.76 | 9.80 | 9.80 | -0.20% | 30,635 |
| Mar 25, 2025 | 9.86 | 9.90 | 9.80 | 9.82 | 9.82 | -0.30% | 11,886 |
| Mar 24, 2025 | 9.91 | 9.95 | 9.85 | 9.85 | 9.85 | -0.39% | 44,187 |
| Mar 21, 2025 | 9.93 | 9.94 | 9.82 | 9.89 | 9.89 | -1.31% | 24,620 |
| Mar 20, 2025 | 10.15 | 10.15 | 10.02 | 10.02 | 10.02 | -2.43% | 77,327 |
| Mar 19, 2025 | 10.33 | 10.36 | 10.24 | 10.27 | 10.27 | -0.19% | 98,374 |
| Mar 18, 2025 | 10.30 | 10.37 | 10.22 | 10.29 | 10.29 | 0.10% | 244,404 |
| Mar 17, 2025 | 10.00 | 10.30 | 10.00 | 10.28 | 10.28 | 1.88% | 178,573 |
| Mar 14, 2025 | 10.00 | 10.15 | 10.00 | 10.09 | 9.99 | 1.71% | 160,882 |
| Mar 13, 2025 | 9.83 | 9.93 | 9.83 | 9.92 | 9.82 | 0.92% | 94,495 |
| Mar 12, 2025 | 9.75 | 9.88 | 9.69 | 9.83 | 9.74 | 1.03% | 447,141 |
| Mar 11, 2025 | 9.73 | 9.79 | 9.58 | 9.73 | 9.64 | 1.67% | 73,983 |
| Mar 10, 2025 | 9.70 | 9.77 | 9.57 | 9.57 | 9.48 | -2.35% | 90,946 |
| Mar 7, 2025 | 9.83 | 9.90 | 9.79 | 9.80 | 9.71 | -0.41% | 51,317 |
| Mar 6, 2025 | 9.90 | 9.96 | 9.83 | 9.84 | 9.75 | 0.31% | 72,077 |
| Mar 5, 2025 | 9.55 | 9.86 | 9.53 | 9.81 | 9.72 | 3.81% | 162,633 |
| Mar 4, 2025 | 9.31 | 9.50 | 9.30 | 9.45 | 9.36 | 2.05% | 113,018 |
| Mar 3, 2025 | 9.37 | 9.42 | 9.26 | 9.26 | 9.17 | -1.59% | 75,710 |
| Feb 28, 2025 | 9.36 | 9.44 | 9.36 | 9.41 | 9.32 | -1.57% | 107,365 |
| Feb 27, 2025 | 9.65 | 9.69 | 9.54 | 9.56 | 9.47 | -1.14% | 165,358 |
| Feb 26, 2025 | 9.62 | 9.77 | 9.58 | 9.67 | 9.58 | 2.44% | 202,447 |
| Feb 25, 2025 | 9.42 | 9.46 | 9.35 | 9.44 | 9.35 | 0.53% | 210,229 |
| Feb 24, 2025 | 9.66 | 9.66 | 9.36 | 9.39 | 9.30 | -3.30% | 185,592 |
| Feb 21, 2025 | 9.69 | 9.81 | 9.69 | 9.71 | 9.62 | 1.36% | 108,901 |
| Feb 20, 2025 | 9.45 | 9.64 | 9.45 | 9.58 | 9.49 | 2.02% | 205,254 |
| Feb 19, 2025 | 9.37 | 9.45 | 9.35 | 9.39 | 9.30 | 0.54% | 116,510 |
| Feb 18, 2025 | 9.35 | 9.35 | 9.27 | 9.34 | 9.25 | 0.86% | 95,886 |
| Feb 14, 2025 | 9.20 | 9.30 | 9.20 | 9.26 | 9.17 | 1.98% | 94,901 |
| Feb 13, 2025 | 9.02 | 9.12 | 9.02 | 9.08 | 8.99 | -0.55% | 83,024 |
| Feb 12, 2025 | 9.04 | 9.16 | 8.97 | 9.13 | 9.04 | 1.90% | 81,614 |
| Feb 11, 2025 | 9.06 | 9.06 | 8.85 | 8.96 | 8.87 | -0.99% | 104,474 |
| Feb 10, 2025 | 9.02 | 9.13 | 9.00 | 9.05 | 8.96 | 1.57% | 293,650 |
| Feb 7, 2025 | 8.85 | 8.98 | 8.85 | 8.91 | 8.82 | 1.60% | 28,968 |
| Feb 6, 2025 | 8.76 | 8.79 | 8.73 | 8.77 | 8.69 | 0.80% | 31,928 |
| Feb 5, 2025 | 8.76 | 8.81 | 8.66 | 8.70 | 8.62 | -1.14% | 92,868 |
| Feb 4, 2025 | 8.75 | 8.87 | 8.67 | 8.80 | 8.72 | 1.62% | 59,303 |
| Feb 3, 2025 | 8.53 | 8.83 | 8.53 | 8.66 | 8.58 | -1.03% | 231,411 |
| Jan 31, 2025 | 8.92 | 8.92 | 8.74 | 8.75 | 8.67 | -1.91% | 25,039 |
| Jan 30, 2025 | 8.76 | 8.93 | 8.72 | 8.92 | 8.83 | 2.53% | 72,585 |
| Jan 29, 2025 | 8.75 | 8.84 | 8.70 | 8.70 | 8.62 | - | 60,715 |
| Jan 28, 2025 | 8.67 | 8.75 | 8.61 | 8.70 | 8.62 | 0.35% | 88,135 |
| Jan 27, 2025 | 8.64 | 8.70 | 8.60 | 8.67 | 8.59 | 0.70% | 95,724 |
| Jan 24, 2025 | 8.52 | 8.64 | 8.52 | 8.61 | 8.53 | 1.77% | 63,542 |
| Jan 23, 2025 | 8.42 | 8.46 | 8.38 | 8.46 | 8.38 | 0.24% | 32,366 |
| Jan 22, 2025 | 8.47 | 8.51 | 8.40 | 8.44 | 8.36 | -0.35% | 166,014 |
| Jan 21, 2025 | 8.43 | 8.53 | 8.41 | 8.47 | 8.39 | 0.71% | 113,756 |
| Jan 17, 2025 | 8.30 | 8.48 | 8.30 | 8.41 | 8.33 | 1.82% | 58,351 |
| Jan 16, 2025 | 8.29 | 8.31 | 8.25 | 8.26 | 8.18 | -0.60% | 85,299 |