Templeton Dragon Fund, Inc. (TDF)
NYSE: TDF · Real-Time Price · USD
8.34
-0.21 (-2.46%)
Nov 22, 2024, 4:00 PM EST - Market closed
Templeton Dragon Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 8.34 | 8.40 | 8.31 | 8.34 | 8.34 | -2.46% | 127,106 |
| Nov 21, 2024 | 8.62 | 8.62 | 8.52 | 8.55 | 8.55 | -1.38% | 123,197 |
| Nov 20, 2024 | 8.67 | 8.67 | 8.62 | 8.67 | 8.67 | 0.58% | 34,062 |
| Nov 19, 2024 | 8.65 | 8.69 | 8.62 | 8.62 | 8.62 | -0.92% | 69,713 |
| Nov 18, 2024 | 8.58 | 8.72 | 8.57 | 8.70 | 8.70 | 1.40% | 34,953 |
| Nov 15, 2024 | 8.60 | 8.60 | 8.54 | 8.58 | 8.58 | -0.46% | 46,292 |
| Nov 14, 2024 | 8.67 | 8.67 | 8.61 | 8.62 | 8.62 | -0.81% | 16,003 |
| Nov 13, 2024 | 8.70 | 8.72 | 8.69 | 8.69 | 8.69 | - | 16,200 |
| Nov 12, 2024 | 8.86 | 8.86 | 8.66 | 8.69 | 8.69 | -3.12% | 52,461 |
| Nov 11, 2024 | 9.00 | 9.09 | 8.96 | 8.97 | 8.97 | -0.22% | 14,375 |
| Nov 8, 2024 | 9.13 | 9.18 | 8.81 | 8.99 | 8.99 | -4.46% | 156,387 |
| Nov 7, 2024 | 9.13 | 9.47 | 9.09 | 9.41 | 9.41 | 5.26% | 65,293 |
| Nov 6, 2024 | 8.88 | 8.99 | 8.81 | 8.94 | 8.94 | -2.19% | 56,897 |
| Nov 5, 2024 | 9.21 | 9.21 | 9.11 | 9.14 | 9.14 | 0.99% | 32,209 |
| Nov 4, 2024 | 8.94 | 9.08 | 8.92 | 9.05 | 9.05 | 1.91% | 32,435 |
| Nov 1, 2024 | 8.87 | 8.91 | 8.85 | 8.88 | 8.88 | 0.23% | 47,183 |
| Oct 31, 2024 | 8.87 | 8.89 | 8.82 | 8.86 | 8.86 | -0.45% | 35,500 |
| Oct 30, 2024 | 8.83 | 8.92 | 8.80 | 8.90 | 8.90 | -0.34% | 35,275 |
| Oct 29, 2024 | 9.02 | 9.02 | 8.93 | 8.93 | 8.93 | -1.16% | 18,657 |
| Oct 28, 2024 | 8.98 | 9.11 | 8.98 | 9.04 | 9.04 | 0.17% | 46,865 |
| Oct 25, 2024 | 8.96 | 9.04 | 8.95 | 9.02 | 9.02 | 1.23% | 50,688 |
| Oct 24, 2024 | 8.92 | 8.98 | 8.91 | 8.91 | 8.91 | -0.89% | 7,178 |
| Oct 23, 2024 | 9.01 | 9.07 | 8.97 | 8.99 | 8.99 | -0.33% | 20,137 |
| Oct 22, 2024 | 8.92 | 9.13 | 8.90 | 9.02 | 9.02 | 1.12% | 52,941 |
| Oct 21, 2024 | 9.00 | 9.00 | 8.87 | 8.92 | 8.92 | -1.22% | 40,679 |
| Oct 18, 2024 | 9.04 | 9.08 | 8.99 | 9.03 | 9.03 | 3.79% | 66,946 |
| Oct 17, 2024 | 8.90 | 8.98 | 8.68 | 8.70 | 8.70 | -2.68% | 48,276 |
| Oct 16, 2024 | 8.96 | 8.98 | 8.91 | 8.94 | 8.94 | 0.79% | 67,159 |
| Oct 15, 2024 | 9.10 | 9.16 | 8.84 | 8.87 | 8.87 | -4.11% | 282,527 |
| Oct 14, 2024 | 9.19 | 9.36 | 9.11 | 9.25 | 9.25 | -0.86% | 104,787 |
| Oct 11, 2024 | 9.19 | 9.36 | 9.19 | 9.33 | 9.33 | 0.65% | 55,281 |
| Oct 10, 2024 | 9.16 | 9.29 | 9.11 | 9.27 | 9.27 | 1.76% | 161,331 |
| Oct 9, 2024 | 9.10 | 9.21 | 8.99 | 9.11 | 9.11 | -1.41% | 175,545 |
| Oct 8, 2024 | 9.61 | 9.88 | 9.23 | 9.24 | 9.24 | -11.07% | 303,424 |
| Oct 7, 2024 | 10.24 | 10.41 | 10.19 | 10.39 | 10.39 | 3.28% | 128,771 |
| Oct 4, 2024 | 9.91 | 10.10 | 9.85 | 10.06 | 10.06 | 2.97% | 110,059 |
| Oct 3, 2024 | 9.81 | 9.89 | 9.66 | 9.77 | 9.77 | -2.10% | 91,755 |
| Oct 2, 2024 | 9.85 | 9.99 | 9.78 | 9.98 | 9.98 | 4.50% | 205,622 |
| Oct 1, 2024 | 9.26 | 9.56 | 9.24 | 9.55 | 9.55 | 4.26% | 51,224 |
| Sep 30, 2024 | 9.14 | 9.29 | 9.14 | 9.16 | 9.16 | 1.61% | 145,006 |
| Sep 27, 2024 | 8.97 | 9.06 | 8.93 | 9.02 | 9.02 | 1.75% | 117,160 |
| Sep 26, 2024 | 8.79 | 8.93 | 8.68 | 8.86 | 8.86 | 7.39% | 232,480 |
| Sep 25, 2024 | 8.28 | 8.36 | 8.20 | 8.25 | 8.25 | -2.37% | 32,510 |
| Sep 24, 2024 | 8.69 | 8.73 | 8.20 | 8.45 | 8.45 | 6.96% | 131,367 |
| Sep 23, 2024 | 7.90 | 7.94 | 7.80 | 7.90 | 7.90 | 0.51% | 40,974 |
| Sep 20, 2024 | 7.88 | 7.93 | 7.83 | 7.86 | 7.86 | - | 30,402 |
| Sep 19, 2024 | 7.83 | 7.87 | 7.79 | 7.86 | 7.86 | 2.88% | 34,217 |
| Sep 18, 2024 | 7.69 | 7.69 | 7.63 | 7.64 | 7.64 | -0.13% | 25,001 |
| Sep 17, 2024 | 7.61 | 7.69 | 7.61 | 7.65 | 7.65 | 0.92% | 42,021 |
| Sep 16, 2024 | 7.60 | 7.64 | 7.56 | 7.58 | 7.58 | - | 42,027 |
| Sep 13, 2024 | 7.64 | 7.65 | 7.58 | 7.58 | 7.58 | -0.79% | 21,441 |
| Sep 12, 2024 | 7.63 | 7.66 | 7.60 | 7.64 | 7.64 | 0.13% | 10,540 |
| Sep 11, 2024 | 7.54 | 7.64 | 7.54 | 7.63 | 7.63 | 0.39% | 16,999 |
| Sep 10, 2024 | 7.63 | 7.63 | 7.58 | 7.60 | 7.60 | -0.56% | 17,836 |
| Sep 9, 2024 | 7.65 | 7.67 | 7.62 | 7.64 | 7.64 | -0.35% | 187,248 |
| Sep 6, 2024 | 7.73 | 7.78 | 7.67 | 7.67 | 7.67 | -1.29% | 8,915 |
| Sep 5, 2024 | 7.75 | 7.85 | 7.75 | 7.77 | 7.77 | - | 20,814 |
| Sep 4, 2024 | 7.79 | 7.87 | 7.76 | 7.77 | 7.77 | 0.39% | 14,399 |
| Sep 3, 2024 | 7.79 | 7.79 | 7.72 | 7.74 | 7.74 | -1.02% | 75,879 |
| Aug 30, 2024 | 7.89 | 7.93 | 7.82 | 7.82 | 7.82 | - | 33,563 |
| Aug 29, 2024 | 7.80 | 7.87 | 7.70 | 7.82 | 7.82 | 1.43% | 32,571 |
| Aug 28, 2024 | 7.73 | 7.79 | 7.67 | 7.71 | 7.71 | -0.90% | 30,439 |
| Aug 27, 2024 | 7.74 | 7.81 | 7.74 | 7.78 | 7.78 | 0.26% | 31,104 |
| Aug 26, 2024 | 7.78 | 7.79 | 7.73 | 7.76 | 7.76 | -1.15% | 50,243 |
| Aug 23, 2024 | 7.81 | 7.87 | 7.78 | 7.85 | 7.85 | 1.29% | 38,599 |
| Aug 22, 2024 | 7.78 | 7.89 | 7.75 | 7.75 | 7.75 | -0.23% | 49,778 |
| Aug 21, 2024 | 7.77 | 7.79 | 7.73 | 7.77 | 7.77 | -0.28% | 53,639 |
| Aug 20, 2024 | 7.86 | 7.86 | 7.76 | 7.79 | 7.79 | -1.52% | 30,739 |
| Aug 19, 2024 | 7.88 | 7.93 | 7.86 | 7.91 | 7.91 | -0.75% | 19,188 |
| Aug 16, 2024 | 7.87 | 7.98 | 7.87 | 7.97 | 7.86 | 0.89% | 18,448 |
| Aug 15, 2024 | 7.85 | 7.96 | 7.85 | 7.90 | 7.79 | 1.02% | 18,717 |
| Aug 14, 2024 | 7.91 | 7.91 | 7.78 | 7.82 | 7.71 | -2.01% | 28,903 |
| Aug 13, 2024 | 7.92 | 7.99 | 7.91 | 7.98 | 7.87 | 0.88% | 16,575 |
| Aug 12, 2024 | 7.85 | 7.92 | 7.82 | 7.91 | 7.80 | 1.15% | 58,464 |
| Aug 9, 2024 | 7.80 | 7.85 | 7.80 | 7.82 | 7.71 | -0.13% | 20,995 |
| Aug 8, 2024 | 7.80 | 7.84 | 7.79 | 7.83 | 7.72 | 1.42% | 34,208 |
| Aug 7, 2024 | 7.78 | 7.79 | 7.69 | 7.72 | 7.61 | 0.78% | 27,483 |
| Aug 6, 2024 | 7.61 | 7.74 | 7.58 | 7.66 | 7.55 | 0.13% | 130,900 |
| Aug 5, 2024 | 7.49 | 7.70 | 7.49 | 7.65 | 7.54 | -0.78% | 52,965 |
| Aug 2, 2024 | 7.73 | 7.73 | 7.63 | 7.71 | 7.60 | -0.52% | 42,062 |
| Aug 1, 2024 | 7.84 | 7.85 | 7.75 | 7.75 | 7.64 | -1.15% | 73,460 |
| Jul 31, 2024 | 7.82 | 7.88 | 7.76 | 7.84 | 7.73 | 1.55% | 41,198 |
| Jul 30, 2024 | 7.72 | 7.76 | 7.69 | 7.72 | 7.61 | -0.77% | 45,042 |
| Jul 29, 2024 | 7.79 | 7.80 | 7.77 | 7.78 | 7.67 | -0.13% | 20,374 |
| Jul 26, 2024 | 7.77 | 7.81 | 7.77 | 7.79 | 7.68 | - | 32,749 |
| Jul 25, 2024 | 7.80 | 7.88 | 7.64 | 7.79 | 7.68 | -1.14% | 126,144 |
| Jul 24, 2024 | 7.89 | 7.95 | 7.86 | 7.88 | 7.77 | -0.76% | 35,109 |
| Jul 23, 2024 | 7.95 | 7.96 | 7.89 | 7.94 | 7.83 | -1.37% | 26,600 |
| Jul 22, 2024 | 8.00 | 8.10 | 8.00 | 8.05 | 7.93 | 1.00% | 88,763 |
| Jul 19, 2024 | 7.99 | 8.06 | 7.94 | 7.97 | 7.86 | -0.13% | 13,542 |
| Jul 18, 2024 | 7.99 | 8.04 | 7.96 | 7.98 | 7.87 | -0.37% | 40,351 |
| Jul 17, 2024 | 7.98 | 8.05 | 7.98 | 8.01 | 7.90 | -0.74% | 31,547 |
| Jul 16, 2024 | 7.95 | 8.09 | 7.95 | 8.07 | 7.95 | 0.37% | 46,830 |
| Jul 15, 2024 | 8.11 | 8.11 | 7.96 | 8.04 | 7.92 | -1.83% | 33,066 |
| Jul 12, 2024 | 8.19 | 8.28 | 8.17 | 8.19 | 8.07 | 0.61% | 52,693 |
| Jul 11, 2024 | 8.07 | 8.19 | 8.02 | 8.14 | 8.02 | 1.50% | 25,889 |
| Jul 10, 2024 | 7.98 | 8.05 | 7.98 | 8.02 | 7.91 | 0.38% | 45,618 |
| Jul 9, 2024 | 7.90 | 8.00 | 7.90 | 7.99 | 7.88 | 0.76% | 62,739 |
| Jul 8, 2024 | 7.97 | 7.97 | 7.90 | 7.93 | 7.82 | -0.75% | 11,847 |
| Jul 5, 2024 | 8.05 | 8.05 | 7.96 | 7.99 | 7.88 | -1.60% | 18,712 |