Templeton Dragon Fund, Inc. (TDF)
NYSE: TDF · Real-Time Price · USD
11.21
+0.11 (0.99%)
Sep 5, 2025, 4:00 PM - Market closed
Templeton Dragon Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.17 | 11.30 | 11.10 | 11.21 | 11.21 | 0.99% | 107,390 |
| Sep 4, 2025 | 11.25 | 11.28 | 11.10 | 11.10 | 11.10 | -2.29% | 19,783 |
| Sep 3, 2025 | 11.25 | 11.41 | 11.25 | 11.36 | 11.36 | 0.62% | 63,042 |
| Sep 2, 2025 | 11.20 | 11.29 | 11.14 | 11.29 | 11.29 | 0.89% | 44,564 |
| Aug 29, 2025 | 10.95 | 11.22 | 10.92 | 11.19 | 11.19 | 1.54% | 65,166 |
| Aug 28, 2025 | 11.00 | 11.04 | 10.78 | 11.02 | 11.02 | 0.64% | 40,906 |
| Aug 27, 2025 | 11.04 | 11.04 | 10.85 | 10.95 | 10.95 | -2.06% | 48,881 |
| Aug 26, 2025 | 11.10 | 11.26 | 11.10 | 11.18 | 11.18 | 1.08% | 31,056 |
| Aug 25, 2025 | 11.11 | 11.19 | 11.00 | 11.06 | 11.06 | -0.90% | 46,778 |
| Aug 22, 2025 | 10.75 | 11.16 | 10.72 | 11.16 | 11.16 | 4.40% | 115,580 |
| Aug 21, 2025 | 10.66 | 10.72 | 10.55 | 10.69 | 10.69 | - | 11,077 |
| Aug 20, 2025 | 10.61 | 10.70 | 10.61 | 10.69 | 10.69 | 0.75% | 35,982 |
| Aug 19, 2025 | 10.63 | 10.69 | 10.61 | 10.61 | 10.61 | -0.56% | 36,257 |
| Aug 18, 2025 | 10.61 | 10.70 | 10.61 | 10.67 | 10.67 | 0.66% | 14,097 |
| Aug 15, 2025 | 10.61 | 10.62 | 10.57 | 10.60 | 10.60 | 0.76% | 10,388 |
| Aug 14, 2025 | 10.63 | 10.70 | 10.15 | 10.52 | 10.52 | -1.87% | 14,362 |
| Aug 13, 2025 | 10.58 | 10.74 | 10.58 | 10.72 | 10.72 | 2.78% | 37,530 |
| Aug 12, 2025 | 10.25 | 10.45 | 10.25 | 10.43 | 10.43 | 1.56% | 21,151 |
| Aug 11, 2025 | 10.29 | 10.32 | 10.23 | 10.27 | 10.27 | -0.19% | 69,483 |
| Aug 8, 2025 | 10.22 | 10.32 | 10.22 | 10.29 | 10.29 | -0.19% | 22,305 |
| Aug 7, 2025 | 10.34 | 10.35 | 10.30 | 10.31 | 10.31 | -0.15% | 8,571 |
| Aug 6, 2025 | 10.26 | 10.35 | 10.26 | 10.33 | 10.33 | 0.54% | 31,166 |
| Aug 5, 2025 | 10.28 | 10.35 | 10.25 | 10.27 | 10.27 | 0.49% | 23,251 |
| Aug 4, 2025 | 10.20 | 10.23 | 10.16 | 10.22 | 10.22 | 1.19% | 63,491 |
| Aug 1, 2025 | 10.14 | 10.14 | 10.02 | 10.10 | 10.10 | -1.17% | 82,211 |
| Jul 31, 2025 | 10.27 | 10.31 | 10.22 | 10.22 | 10.22 | -0.97% | 35,151 |
| Jul 30, 2025 | 10.36 | 10.44 | 10.32 | 10.32 | 10.32 | -0.96% | 25,903 |
| Jul 29, 2025 | 10.35 | 10.45 | 10.35 | 10.42 | 10.42 | 0.24% | 12,306 |
| Jul 28, 2025 | 10.39 | 10.47 | 10.34 | 10.40 | 10.40 | -0.20% | 16,243 |
| Jul 25, 2025 | 10.37 | 10.43 | 10.37 | 10.42 | 10.42 | -0.13% | 9,328 |
| Jul 24, 2025 | 10.48 | 10.50 | 10.43 | 10.43 | 10.43 | 0.10% | 12,963 |
| Jul 23, 2025 | 10.40 | 10.50 | 10.40 | 10.42 | 10.42 | 0.29% | 30,128 |
| Jul 22, 2025 | 10.28 | 10.44 | 10.27 | 10.39 | 10.39 | 1.07% | 39,076 |
| Jul 21, 2025 | 10.28 | 10.34 | 10.22 | 10.28 | 10.28 | 0.29% | 36,689 |
| Jul 18, 2025 | 10.12 | 10.34 | 10.12 | 10.25 | 10.25 | 1.49% | 70,953 |
| Jul 17, 2025 | 10.05 | 10.15 | 10.05 | 10.10 | 10.10 | 0.10% | 41,497 |
| Jul 16, 2025 | 10.12 | 10.12 | 10.05 | 10.09 | 10.09 | -0.69% | 27,472 |
| Jul 15, 2025 | 10.06 | 10.19 | 10.06 | 10.16 | 10.16 | 1.60% | 116,108 |
| Jul 14, 2025 | 9.95 | 10.02 | 9.95 | 10.00 | 10.00 | 1.01% | 39,994 |
| Jul 11, 2025 | 9.97 | 9.98 | 9.90 | 9.90 | 9.90 | -0.90% | 17,053 |
| Jul 10, 2025 | 9.95 | 10.00 | 9.95 | 9.99 | 9.99 | 0.81% | 11,333 |
| Jul 9, 2025 | 9.95 | 9.95 | 9.85 | 9.91 | 9.91 | -1.10% | 22,803 |
| Jul 8, 2025 | 10.01 | 10.02 | 9.96 | 10.02 | 10.02 | 0.80% | 13,341 |
| Jul 7, 2025 | 9.96 | 10.02 | 9.94 | 9.94 | 9.94 | -0.20% | 15,614 |
| Jul 3, 2025 | 9.93 | 10.00 | 9.93 | 9.96 | 9.96 | - | 4,185 |
| Jul 2, 2025 | 9.96 | 9.99 | 9.91 | 9.96 | 9.96 | -0.30% | 9,328 |
| Jul 1, 2025 | 9.97 | 10.05 | 9.95 | 9.99 | 9.99 | - | 19,361 |
| Jun 30, 2025 | 10.02 | 10.03 | 9.94 | 9.99 | 9.99 | -0.50% | 30,876 |
| Jun 27, 2025 | 9.99 | 10.08 | 9.96 | 10.04 | 10.04 | -0.10% | 31,580 |
| Jun 26, 2025 | 10.03 | 10.09 | 10.03 | 10.05 | 10.05 | -0.10% | 7,379 |