Templeton Dragon Fund, Inc. (TDF)
NYSE: TDF · Real-Time Price · USD
10.33
+0.21 (2.08%)
Sep 21, 2026, 4:00 PM EDT - Market closed
Templeton Dragon Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 10.19 | 10.49 | 10.19 | 10.33 | 10.33 | 2.08% | 49,681 |
| Sep 18, 2026 | 10.08 | 10.24 | 9.95 | 10.12 | 10.12 | -0.20% | 46,589 |
| Sep 17, 2026 | 10.19 | 10.21 | 10.11 | 10.14 | 10.14 | -0.20% | 26,255 |
| Sep 16, 2026 | 10.34 | 10.50 | 10.10 | 10.16 | 10.16 | -0.97% | 77,214 |
| Sep 15, 2026 | 10.40 | 10.65 | 10.20 | 10.26 | 10.26 | -1.35% | 67,357 |
| Sep 14, 2026 | 10.29 | 10.43 | 10.25 | 10.40 | 10.40 | 0.10% | 64,642 |
| Sep 11, 2026 | 10.42 | 10.45 | 10.36 | 10.39 | 10.39 | 0.39% | 26,063 |
| Sep 10, 2026 | 10.43 | 10.53 | 10.33 | 10.35 | 10.35 | -1.15% | 27,524 |
| Sep 9, 2026 | 10.54 | 10.81 | 10.39 | 10.47 | 10.47 | -1.04% | 40,547 |
| Sep 8, 2026 | 10.59 | 10.75 | 10.58 | 10.58 | 10.58 | -0.94% | 39,131 |
| Sep 4, 2026 | 10.65 | 10.76 | 10.65 | 10.68 | 10.68 | 1.14% | 38,814 |
| Sep 3, 2026 | 10.52 | 10.66 | 10.50 | 10.56 | 10.56 | -0.09% | 29,878 |
| Sep 2, 2026 | 10.73 | 10.82 | 10.54 | 10.57 | 10.57 | -1.21% | 88,047 |
| Sep 1, 2026 | 10.75 | 10.85 | 10.62 | 10.70 | 10.70 | -1.20% | 27,366 |
| Aug 31, 2026 | 10.97 | 10.97 | 10.81 | 10.83 | 10.83 | -0.55% | 36,331 |
| Aug 28, 2026 | 10.77 | 10.96 | 10.77 | 10.89 | 10.89 | 0.18% | 34,091 |
| Aug 27, 2026 | 10.82 | 10.90 | 10.81 | 10.87 | 10.87 | - | 22,881 |
| Aug 26, 2026 | 10.88 | 10.90 | 10.81 | 10.87 | 10.87 | 0.09% | 16,854 |
| Aug 25, 2026 | 10.71 | 10.88 | 10.71 | 10.86 | 10.86 | 0.46% | 33,399 |
| Aug 24, 2026 | 10.85 | 10.95 | 10.63 | 10.81 | 10.81 | -1.28% | 16,172 |
| Aug 21, 2026 | 10.94 | 10.99 | 10.85 | 10.95 | 10.95 | 1.01% | 44,987 |
| Aug 20, 2026 | 10.82 | 11.02 | 10.74 | 10.84 | 10.84 | -0.55% | 91,244 |
| Aug 19, 2026 | 10.94 | 11.07 | 10.87 | 10.90 | 10.90 | 0.09% | 54,395 |
| Aug 18, 2026 | 10.79 | 11.26 | 10.79 | 10.89 | 10.89 | - | 17,331 |
| Aug 17, 2026 | 10.77 | 10.99 | 10.77 | 10.89 | 10.89 | 0.65% | 53,171 |
| Aug 14, 2026 | 10.78 | 10.94 | 10.78 | 10.82 | 10.82 | -0.28% | 41,971 |
| Aug 13, 2026 | 10.85 | 11.07 | 10.80 | 10.85 | 10.85 | -0.46% | 49,308 |
| Aug 12, 2026 | 11.00 | 11.00 | 10.74 | 10.90 | 10.90 | -1.18% | 87,583 |
| Aug 11, 2026 | 11.11 | 11.11 | 10.93 | 11.03 | 11.03 | -1.16% | 59,930 |
| Aug 10, 2026 | 11.13 | 11.23 | 10.90 | 11.16 | 11.16 | 0.27% | 27,777 |
| Aug 7, 2026 | 10.99 | 11.14 | 10.75 | 11.13 | 11.13 | 1.92% | 126,084 |
| Aug 6, 2026 | 10.91 | 10.97 | 10.80 | 10.92 | 10.92 | 0.18% | 25,640 |
| Aug 5, 2026 | 10.95 | 11.05 | 10.83 | 10.90 | 10.90 | 0.18% | 25,896 |
| Aug 4, 2026 | 10.84 | 10.94 | 10.77 | 10.88 | 10.88 | 1.02% | 39,035 |
| Aug 3, 2026 | 10.82 | 10.82 | 10.70 | 10.77 | 10.77 | 0.28% | 16,081 |
| Jul 31, 2026 | 10.64 | 10.84 | 10.61 | 10.74 | 10.74 | 0.37% | 128,540 |
| Jul 30, 2026 | 10.74 | 10.79 | 10.63 | 10.70 | 10.70 | 0.19% | 47,417 |
| Jul 29, 2026 | 10.56 | 10.80 | 10.54 | 10.68 | 10.68 | 1.04% | 57,019 |
| Jul 28, 2026 | 10.61 | 10.74 | 10.48 | 10.57 | 10.57 | -1.40% | 52,578 |
| Jul 27, 2026 | 10.77 | 10.86 | 10.60 | 10.72 | 10.72 | 0.66% | 55,099 |
| Jul 24, 2026 | 10.64 | 10.69 | 10.52 | 10.65 | 10.65 | - | 21,341 |
| Jul 23, 2026 | 10.69 | 10.90 | 10.51 | 10.65 | 10.65 | -0.65% | 48,620 |
| Jul 22, 2026 | 10.78 | 10.83 | 10.61 | 10.72 | 10.72 | -0.74% | 67,648 |
| Jul 21, 2026 | 10.98 | 11.04 | 10.74 | 10.80 | 10.80 | -0.18% | 47,176 |
| Jul 20, 2026 | 10.74 | 10.97 | 10.53 | 10.82 | 10.82 | 1.79% | 62,671 |
| Jul 17, 2026 | 10.62 | 10.84 | 10.58 | 10.63 | 10.63 | -2.21% | 39,145 |
| Jul 16, 2026 | 10.92 | 10.94 | 10.77 | 10.87 | 10.87 | -0.55% | 86,571 |
| Jul 15, 2026 | 10.92 | 11.05 | 10.68 | 10.93 | 10.93 | 1.96% | 82,935 |
| Jul 14, 2026 | 10.69 | 10.96 | 10.69 | 10.72 | 10.72 | 0.37% | 58,792 |
| Jul 13, 2026 | 10.65 | 10.78 | 10.56 | 10.68 | 10.68 | -1.48% | 101,346 |