Templeton Dragon Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	11.71	11.75	11.53	11.56	11.56	-1.87%	60,811
May 13, 2026	11.46	11.87	11.41	11.78	11.78	3.24%	82,555
May 12, 2026	11.44	11.50	11.35	11.41	11.41	-1.30%	76,348
May 11, 2026	11.53	11.65	11.50	11.56	11.56	0.70%	30,181
May 8, 2026	11.57	11.60	11.41	11.48	11.48	-0.17%	85,907
May 7, 2026	11.51	11.63	11.34	11.50	11.50	0.17%	75,500
May 6, 2026	11.27	11.57	11.27	11.48	11.48	2.34%	46,698
May 5, 2026	11.26	11.34	11.20	11.22	11.22	-0.03%	16,296
May 4, 2026	11.21	11.32	11.21	11.22	11.22	-0.27%	37,330
May 1, 2026	11.23	11.34	11.20	11.25	11.25	-0.18%	64,823
Apr 30, 2026	11.26	11.40	11.17	11.27	11.27	0.90%	115,206
Apr 29, 2026	11.08	11.27	11.04	11.17	11.17	0.45%	48,390
Apr 28, 2026	11.11	11.18	10.93	11.12	11.12	-0.63%	104,378
Apr 27, 2026	11.23	11.33	11.06	11.19	11.19	-0.80%	52,201
Apr 24, 2026	11.23	11.42	11.23	11.28	11.28	-0.18%	29,758
Apr 23, 2026	11.32	11.40	11.26	11.30	11.30	-0.44%	34,986
Apr 22, 2026	11.34	11.73	11.34	11.35	11.35	-0.18%	33,147
Apr 21, 2026	11.50	11.59	11.24	11.37	11.37	-1.39%	86,205
Apr 20, 2026	11.58	11.69	11.42	11.53	11.53	0.17%	25,854
Apr 17, 2026	11.50	11.69	11.07	11.51	11.51	0.70%	80,940
Apr 16, 2026	11.28	11.48	11.25	11.43	11.43	2.05%	16,404
Apr 15, 2026	11.09	11.31	10.95	11.20	11.20	0.58%	57,565
Apr 14, 2026	11.10	11.41	10.99	11.14	11.14	1.41%	47,183
Apr 13, 2026	10.89	11.26	10.80	10.98	10.98	0.37%	43,759
Apr 10, 2026	10.90	11.13	10.87	10.94	10.94	1.20%	57,569
Apr 9, 2026	10.70	10.94	10.58	10.81	10.81	0.84%	32,078
Apr 8, 2026	10.65	10.80	10.30	10.72	10.72	3.18%	54,597
Apr 7, 2026	10.40	10.59	10.34	10.39	10.39	-1.14%	6,952
Apr 6, 2026	10.52	10.62	10.51	10.51	10.51	-0.76%	16,567
Apr 2, 2026	10.54	10.75	10.47	10.59	10.59	0.19%	25,134
Apr 1, 2026	10.61	10.68	10.50	10.57	10.57	-0.38%	34,187
Mar 31, 2026	10.46	10.74	10.26	10.61	10.61	1.82%	44,792
Mar 30, 2026	10.35	10.52	10.35	10.42	10.42	0.77%	44,729
Mar 27, 2026	10.31	10.42	10.31	10.34	10.34	-0.39%	67,517
Mar 26, 2026	10.52	10.63	10.38	10.38	10.38	-2.90%	18,545
Mar 25, 2026	10.66	10.81	10.66	10.69	10.69	1.52%	22,460
Mar 24, 2026	10.51	10.61	10.44	10.53	10.53	-1.13%	56,717
Mar 23, 2026	10.73	10.83	10.59	10.65	10.55	0.38%	66,364
Mar 20, 2026	10.52	10.83	10.52	10.61	10.51	-2.48%	42,132
Mar 19, 2026	10.90	11.37	10.50	10.88	10.78	-0.91%	142,624
Mar 18, 2026	11.02	11.14	10.97	10.98	10.88	-1.08%	79,273
Mar 17, 2026	11.21	11.33	11.10	11.10	11.00	-0.54%	16,526
Mar 16, 2026	11.17	11.30	11.07	11.16	11.06	0.54%	31,393
Mar 13, 2026	11.15	11.28	11.03	11.10	11.00	-0.45%	86,460
Mar 12, 2026	11.24	11.24	11.11	11.15	11.05	-1.15%	47,194
Mar 11, 2026	11.36	11.36	11.28	11.28	11.17	-0.70%	29,830
Mar 10, 2026	11.15	11.44	11.15	11.36	11.25	1.61%	63,089
Mar 9, 2026	11.04	11.22	11.00	11.18	11.08	0.09%	103,350
Mar 6, 2026	11.10	11.24	11.10	11.17	11.07	0.18%	29,669
Mar 5, 2026	11.16	11.27	11.12	11.15	11.05	-1.41%	39,221