Templeton Dragon Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	10.69	10.76	10.69	10.76	-	0.37%	3,070
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
Jul 10, 2026	10.88	10.93	10.84	10.84	10.84	-0.37%	28,441
Jul 9, 2026	10.89	10.93	10.80	10.88	10.88	1.02%	58,752
Jul 8, 2026	10.73	10.85	10.70	10.77	10.77	0.94%	32,666
Jul 7, 2026	10.82	10.82	10.63	10.67	10.67	-1.66%	15,691
Jul 6, 2026	10.78	10.88	10.61	10.85	10.85	1.12%	34,501
Jul 2, 2026	11.01	11.01	10.64	10.73	10.73	-2.19%	139,439
Jul 1, 2026	10.81	11.08	10.47	10.97	10.97	0.73%	169,531
Jun 30, 2026	10.85	10.99	10.80	10.89	10.89	2.35%	87,200
Jun 29, 2026	10.55	10.72	10.53	10.64	10.64	1.14%	74,150
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