Templeton Dragon Fund, Inc. (TDF)
NYSE: TDF · Real-Time Price · USD
9.51
+0.03 (0.32%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Templeton Dragon Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.46 | 9.62 | 9.35 | 9.51 | 9.51 | 0.32% | 104,052 |
| Oct 14, 2026 | 9.53 | 9.72 | 9.43 | 9.48 | 9.48 | -1.35% | 219,868 |
| Oct 13, 2026 | 9.60 | 9.75 | 9.58 | 9.61 | 9.61 | 0.10% | 114,380 |
| Oct 12, 2026 | 9.68 | 9.99 | 9.55 | 9.60 | 9.60 | -1.03% | 161,253 |
| Oct 9, 2026 | 9.50 | 9.78 | 9.40 | 9.70 | 9.70 | 3.08% | 111,038 |
| Oct 8, 2026 | 9.49 | 9.57 | 9.35 | 9.41 | 9.41 | -1.10% | 61,546 |
| Oct 7, 2026 | 9.50 | 9.54 | 9.40 | 9.52 | 9.52 | -0.57% | 32,080 |
| Oct 6, 2026 | 9.58 | 9.61 | 9.50 | 9.57 | 9.57 | -0.31% | 57,778 |
| Oct 5, 2026 | 9.57 | 9.62 | 9.42 | 9.60 | 9.60 | 1.05% | 56,036 |
| Oct 2, 2026 | 9.60 | 9.75 | 9.49 | 9.50 | 9.50 | -1.35% | 32,635 |
| Oct 1, 2026 | 9.68 | 9.68 | 9.62 | 9.63 | 9.63 | -1.13% | 23,079 |
| Sep 30, 2026 | 9.98 | 9.98 | 9.63 | 9.74 | 9.74 | 1.25% | 62,189 |
| Sep 29, 2026 | 9.72 | 9.72 | 9.44 | 9.62 | 9.62 | -0.72% | 87,271 |
| Sep 28, 2026 | 9.80 | 9.80 | 9.67 | 9.69 | 9.69 | -1.02% | 57,478 |
| Sep 25, 2026 | 9.85 | 9.90 | 9.79 | 9.79 | 9.79 | -1.31% | 42,767 |
| Sep 24, 2026 | 9.98 | 10.05 | 9.81 | 9.92 | 9.92 | -0.80% | 35,154 |
| Sep 23, 2026 | 10.06 | 10.10 | 9.97 | 10.00 | 10.00 | -1.86% | 18,209 |
| Sep 22, 2026 | 10.32 | 10.50 | 10.28 | 10.34 | 10.19 | 0.10% | 53,669 |
| Sep 21, 2026 | 10.19 | 10.49 | 10.19 | 10.33 | 10.18 | 2.08% | 49,683 |
| Sep 18, 2026 | 10.08 | 10.24 | 9.95 | 10.12 | 9.97 | -0.20% | 46,591 |
| Sep 17, 2026 | 10.19 | 10.21 | 10.11 | 10.14 | 9.99 | -0.20% | 26,256 |
| Sep 16, 2026 | 10.34 | 10.50 | 10.10 | 10.16 | 10.01 | -0.97% | 77,215 |
| Sep 15, 2026 | 10.40 | 10.65 | 10.20 | 10.26 | 10.11 | -1.35% | 67,357 |
| Sep 14, 2026 | 10.29 | 10.43 | 10.25 | 10.40 | 10.25 | 0.10% | 64,644 |
| Sep 11, 2026 | 10.42 | 10.45 | 10.36 | 10.39 | 10.24 | 0.39% | 26,065 |
| Sep 10, 2026 | 10.43 | 10.53 | 10.33 | 10.35 | 10.20 | -1.15% | 27,526 |
| Sep 9, 2026 | 10.54 | 10.81 | 10.39 | 10.47 | 10.32 | -1.04% | 40,548 |
| Sep 8, 2026 | 10.59 | 10.75 | 10.58 | 10.58 | 10.43 | -0.94% | 39,133 |
| Sep 4, 2026 | 10.65 | 10.76 | 10.65 | 10.68 | 10.53 | 1.14% | 38,815 |
| Sep 3, 2026 | 10.52 | 10.66 | 10.50 | 10.56 | 10.41 | -0.09% | 29,879 |
| Sep 2, 2026 | 10.73 | 10.82 | 10.54 | 10.57 | 10.42 | -1.21% | 88,048 |
| Sep 1, 2026 | 10.75 | 10.85 | 10.62 | 10.70 | 10.54 | -1.20% | 27,367 |
| Aug 31, 2026 | 10.97 | 10.97 | 10.81 | 10.83 | 10.67 | -0.55% | 36,331 |
| Aug 28, 2026 | 10.77 | 10.96 | 10.77 | 10.89 | 10.73 | 0.18% | 34,092 |
| Aug 27, 2026 | 10.82 | 10.90 | 10.81 | 10.87 | 10.71 | - | 22,881 |
| Aug 26, 2026 | 10.88 | 10.90 | 10.81 | 10.87 | 10.71 | 0.09% | 16,854 |
| Aug 25, 2026 | 10.71 | 10.88 | 10.71 | 10.86 | 10.70 | 0.46% | 33,399 |
| Aug 24, 2026 | 10.85 | 10.95 | 10.63 | 10.81 | 10.65 | -1.28% | 16,173 |
| Aug 21, 2026 | 10.94 | 10.99 | 10.85 | 10.95 | 10.79 | 1.01% | 44,987 |
| Aug 20, 2026 | 10.82 | 11.02 | 10.74 | 10.84 | 10.68 | -0.55% | 91,244 |
| Aug 19, 2026 | 10.94 | 11.07 | 10.87 | 10.90 | 10.74 | 0.09% | 54,395 |
| Aug 18, 2026 | 10.79 | 11.26 | 10.79 | 10.89 | 10.73 | - | 17,331 |
| Aug 17, 2026 | 10.77 | 10.99 | 10.77 | 10.89 | 10.73 | 0.65% | 53,171 |
| Aug 14, 2026 | 10.78 | 10.94 | 10.78 | 10.82 | 10.66 | -0.28% | 41,971 |
| Aug 13, 2026 | 10.85 | 11.07 | 10.80 | 10.85 | 10.69 | -0.46% | 49,309 |
| Aug 12, 2026 | 11.00 | 11.00 | 10.74 | 10.90 | 10.74 | -1.18% | 87,584 |
| Aug 11, 2026 | 11.11 | 11.11 | 10.93 | 11.03 | 10.87 | -1.16% | 59,930 |
| Aug 10, 2026 | 11.13 | 11.23 | 10.90 | 11.16 | 11.00 | 0.27% | 27,777 |
| Aug 7, 2026 | 10.99 | 11.14 | 10.75 | 11.13 | 10.97 | 1.92% | 126,084 |
| Aug 6, 2026 | 10.91 | 10.97 | 10.80 | 10.92 | 10.76 | 0.18% | 25,640 |