Templeton Dragon Fund, Inc. (TDF)

Templeton Dragon Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.32	10.81	10.30	10.52	10.52	0.19%	167,553
Jun 25, 2026	10.74	10.74	10.50	10.50	10.50	-1.13%	59,832
Jun 24, 2026	10.48	10.70	10.48	10.62	10.62	0.19%	106,759
Jun 23, 2026	10.56	10.65	10.49	10.60	10.60	-0.93%	36,352
Jun 22, 2026	10.72	10.95	10.72	10.85	10.70	1.50%	45,821
Jun 18, 2026	10.65	11.25	10.64	10.69	10.54	0.09%	137,679
Jun 17, 2026	10.74	11.04	10.61	10.68	10.53	-0.93%	50,058
Jun 16, 2026	10.95	11.18	10.75	10.78	10.63	-1.55%	108,400
Jun 15, 2026	10.86	11.05	10.86	10.95	10.80	2.05%	24,221
Jun 12, 2026	10.68	10.81	10.65	10.73	10.58	1.13%	35,964
Jun 11, 2026	10.53	10.85	10.40	10.61	10.46	-0.38%	70,364
Jun 10, 2026	10.78	10.90	10.61	10.65	10.50	-1.11%	110,364
Jun 9, 2026	10.71	10.98	10.70	10.77	10.62	1.03%	116,220
Jun 8, 2026	10.82	11.23	10.60	10.66	10.51	-2.20%	150,924
Jun 5, 2026	11.09	11.59	10.81	10.90	10.75	-2.15%	162,185
Jun 4, 2026	11.22	11.25	11.11	11.14	10.99	-0.62%	62,589
Jun 3, 2026	11.37	11.55	11.20	11.21	11.06	-2.01%	97,651
Jun 2, 2026	11.40	11.51	11.30	11.44	11.28	2.23%	50,625
Jun 1, 2026	11.15	11.34	11.09	11.19	11.04	0.18%	77,685
May 29, 2026	11.17	11.33	11.17	11.17	11.02	-0.09%	24,512
May 28, 2026	11.10	11.23	11.05	11.18	11.03	-0.09%	13,025
May 27, 2026	11.19	11.31	11.01	11.19	11.04	0.27%	57,603
May 26, 2026	11.01	11.23	11.01	11.16	11.01	1.64%	46,250
May 22, 2026	10.86	11.18	10.80	10.98	10.83	-0.54%	80,617
May 21, 2026	11.03	11.08	10.90	11.04	10.89	-0.81%	34,573
May 20, 2026	11.12	11.19	11.07	11.13	10.98	-0.54%	36,921
May 19, 2026	11.09	11.45	11.08	11.19	11.04	0.18%	68,014
May 18, 2026	11.32	11.41	11.11	11.17	11.02	-1.15%	56,490
May 15, 2026	11.44	11.44	11.01	11.30	11.14	-2.25%	33,031
May 14, 2026	11.71	11.75	11.53	11.56	11.40	-1.87%	60,811
May 13, 2026	11.46	11.87	11.41	11.78	11.62	3.24%	82,555
May 12, 2026	11.44	11.50	11.35	11.41	11.25	-1.30%	76,348
May 11, 2026	11.53	11.65	11.50	11.56	11.40	0.70%	30,181
May 8, 2026	11.57	11.60	11.41	11.48	11.32	-0.17%	85,907
May 7, 2026	11.51	11.63	11.34	11.50	11.34	0.17%	75,500
May 6, 2026	11.27	11.57	11.27	11.48	11.32	2.35%	46,698
May 5, 2026	11.26	11.34	11.20	11.22	11.06	-0.03%	16,296
May 4, 2026	11.21	11.32	11.21	11.22	11.06	-0.27%	37,330
May 1, 2026	11.23	11.34	11.20	11.25	11.09	-0.18%	64,823
Apr 30, 2026	11.26	11.40	11.17	11.27	11.11	0.90%	115,206
Apr 29, 2026	11.08	11.27	11.04	11.17	11.02	0.45%	48,390
Apr 28, 2026	11.11	11.18	10.93	11.12	10.97	-0.63%	104,378
Apr 27, 2026	11.23	11.33	11.06	11.19	11.04	-0.80%	52,201
Apr 24, 2026	11.23	11.42	11.23	11.28	11.12	-0.18%	29,758
Apr 23, 2026	11.32	11.40	11.26	11.30	11.14	-0.44%	34,986
Apr 22, 2026	11.34	11.73	11.34	11.35	11.19	-0.18%	33,147
Apr 21, 2026	11.50	11.59	11.24	11.37	11.21	-1.39%	86,205
Apr 20, 2026	11.58	11.69	11.42	11.53	11.37	0.17%	25,854
Apr 17, 2026	11.50	11.69	11.07	11.51	11.35	0.70%	80,940
Apr 16, 2026	11.28	11.48	11.25	11.43	11.27	2.05%	16,404

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.