Templeton Dragon Fund, Inc. (TDF)
NYSE: TDF · Real-Time Price · USD
9.49
-0.18 (-1.91%)
May 30, 2025, 2:35 PM - Market open
Templeton Dragon Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.61 | 9.61 | 9.46 | 9.60 | - | -0.72% | 8,719 |
| May 29, 2025 | 9.63 | 9.70 | 9.63 | 9.67 | 9.67 | 1.26% | 26,532 |
| May 28, 2025 | 9.55 | 9.57 | 9.48 | 9.55 | 9.55 | -0.42% | 249,437 |
| May 27, 2025 | 9.60 | 9.62 | 9.55 | 9.59 | 9.59 | -1.34% | 216,102 |
| May 23, 2025 | 9.66 | 9.74 | 9.66 | 9.72 | 9.72 | 0.21% | 13,626 |
| May 22, 2025 | 9.71 | 9.72 | 9.65 | 9.70 | 9.70 | -0.10% | 12,487 |
| May 21, 2025 | 9.81 | 9.89 | 9.66 | 9.71 | 9.71 | -0.51% | 46,518 |
| May 20, 2025 | 9.71 | 9.78 | 9.64 | 9.76 | 9.76 | 1.24% | 40,506 |
| May 19, 2025 | 9.61 | 9.67 | 9.44 | 9.64 | 9.64 | -0.10% | 49,649 |
| May 16, 2025 | 9.60 | 9.69 | 9.56 | 9.65 | 9.65 | 0.42% | 57,082 |
| May 15, 2025 | 9.79 | 9.83 | 9.58 | 9.61 | 9.61 | -2.44% | 111,326 |
| May 14, 2025 | 9.80 | 9.85 | 9.74 | 9.85 | 9.85 | 1.97% | 58,819 |
| May 13, 2025 | 9.63 | 9.77 | 9.61 | 9.66 | 9.66 | 0.10% | 133,565 |
| May 12, 2025 | 9.64 | 9.71 | 9.62 | 9.65 | 9.65 | 2.77% | 101,179 |
| May 9, 2025 | 9.41 | 9.48 | 9.09 | 9.39 | 9.39 | - | 33,609 |
| May 8, 2025 | 9.32 | 9.41 | 9.28 | 9.39 | 9.39 | 1.29% | 117,453 |
| May 7, 2025 | 9.38 | 9.39 | 9.22 | 9.27 | 9.27 | -1.80% | 112,073 |
| May 6, 2025 | 9.40 | 9.49 | 9.39 | 9.44 | 9.44 | 0.53% | 24,522 |
| May 5, 2025 | 9.37 | 9.43 | 9.37 | 9.39 | 9.39 | -0.42% | 28,415 |
| May 2, 2025 | 9.28 | 9.43 | 9.28 | 9.43 | 9.43 | 2.72% | 137,214 |
| May 1, 2025 | 9.23 | 9.29 | 9.17 | 9.18 | 9.18 | -0.76% | 19,442 |
| Apr 30, 2025 | 9.24 | 9.25 | 9.19 | 9.25 | 9.25 | 0.76% | 110,229 |
| Apr 29, 2025 | 9.22 | 9.34 | 9.18 | 9.18 | 9.18 | -0.86% | 22,255 |
| Apr 28, 2025 | 9.25 | 9.31 | 9.22 | 9.26 | 9.26 | -0.22% | 24,020 |
| Apr 25, 2025 | 9.21 | 9.28 | 9.17 | 9.28 | 9.28 | 0.59% | 28,745 |
| Apr 24, 2025 | 9.19 | 9.27 | 9.19 | 9.23 | 9.23 | 1.05% | 46,163 |
| Apr 23, 2025 | 9.14 | 9.25 | 9.09 | 9.13 | 9.13 | 1.11% | 66,631 |
| Apr 22, 2025 | 8.93 | 9.05 | 8.91 | 9.03 | 9.03 | 2.61% | 22,589 |
| Apr 21, 2025 | 8.82 | 8.87 | 8.75 | 8.80 | 8.80 | 0.11% | 37,415 |
| Apr 17, 2025 | 8.84 | 8.89 | 8.76 | 8.79 | 8.79 | 0.34% | 48,140 |
| Apr 16, 2025 | 8.87 | 8.91 | 8.69 | 8.76 | 8.76 | -2.01% | 90,321 |
| Apr 15, 2025 | 8.95 | 8.97 | 8.67 | 8.94 | 8.94 | - | 46,745 |
| Apr 14, 2025 | 8.80 | 9.00 | 8.77 | 8.94 | 8.94 | 1.48% | 78,967 |
| Apr 11, 2025 | 8.72 | 8.85 | 8.63 | 8.81 | 8.81 | 3.04% | 41,058 |
| Apr 10, 2025 | 8.56 | 8.72 | 8.48 | 8.55 | 8.55 | -0.23% | 79,462 |
| Apr 9, 2025 | 8.38 | 8.62 | 8.34 | 8.57 | 8.57 | 4.26% | 106,541 |
| Apr 8, 2025 | 8.49 | 8.52 | 8.13 | 8.22 | 8.22 | 0.12% | 104,759 |
| Apr 7, 2025 | 8.61 | 8.87 | 8.16 | 8.21 | 8.21 | -8.06% | 152,193 |
| Apr 4, 2025 | 9.12 | 9.45 | 8.87 | 8.93 | 8.93 | -6.39% | 144,244 |
| Apr 3, 2025 | 9.56 | 9.57 | 9.50 | 9.54 | 9.54 | -1.34% | 25,911 |
| Apr 2, 2025 | 9.79 | 9.79 | 9.67 | 9.67 | 9.67 | -1.12% | 17,576 |
| Apr 1, 2025 | 9.74 | 9.80 | 9.63 | 9.78 | 9.78 | 0.82% | 34,440 |
| Mar 31, 2025 | 9.73 | 9.76 | 9.62 | 9.70 | 9.70 | -0.92% | 110,151 |
| 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 |