Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Templeton Dragon Fund, Inc. (NY: TDF )

8.200 -0.120 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.95 12.02 11.77 11.92 84,753 -0.13(-1.08%)
Jan 30, 2023 12.12 12.14 12.02 12.05 40,106 -0.36(-2.90%)
Jan 27, 2023 12.42 12.43 12.35 12.41 18,830 -0.06(-0.48%)
Jan 26, 2023 12.37 12.49 12.32 12.47 32,687 +0.19(+1.55%)
Jan 25, 2023 12.37 12.37 12.15 12.28 37,744 -0.08(-0.65%)
Jan 24, 2023 12.31 12.40 12.25 12.36 41,148 +0.02(+0.16%)
Jan 23, 2023 12.24 12.37 12.22 12.34 63,546 +0.12(+0.98%)
Jan 20, 2023 12.02 12.23 12.00 12.22 46,545 +0.28(+2.35%)
Jan 19, 2023 11.74 11.94 11.74 11.94 53,508 +0.20(+1.70%)
Jan 18, 2023 11.84 11.90 11.72 11.74 49,201 -0.04(-0.34%)
Jan 17, 2023 11.90 11.90 11.71 11.78 57,275 -0.14(-1.17%)
Jan 13, 2023 11.87 11.98 11.82 11.92 57,400 +0.08(+0.68%)
Jan 12, 2023 11.68 11.87 11.57 11.84 125,617 +0.14(+1.20%)
Jan 11, 2023 11.56 11.71 11.55 11.70 61,816 +0.19(+1.67%)
Jan 10, 2023 11.44 11.51 11.37 11.51 88,018 +0.14(+1.22%)
Jan 09, 2023 11.25 11.42 11.20 11.37 82,209 +0.22(+1.97%)
Jan 06, 2023 11.08 11.17 10.98 11.15 42,421 +0.13(+1.18%)
Jan 05, 2023 11.03 11.08 10.95 11.02 50,398 -0.04(-0.41%)
Jan 04, 2023 10.72 11.08 10.72 11.06 68,675 +0.55(+5.28%)
Jan 03, 2023 10.35 10.60 10.35 10.51 47,834 +0.29(+2.84%)
Dec 30, 2022 10.19 10.35 10.19 10.22 133,984 -0.13(-1.26%)
Dec 29, 2022 10.10 10.37 10.10 10.35 149,002 +0.21(+2.07%)
Dec 28, 2022 10.42 10.42 10.14 10.14 119,012 -0.30(-2.87%)
Dec 27, 2022 10.20 10.52 10.20 10.44 129,140 +0.34(+3.37%)
Dec 23, 2022 10.23 10.23 10.07 10.10 53,268 -0.09(-0.88%)
Dec 22, 2022 10.23 10.27 10.14 10.19 111,836 +0.00(+0.00%)
Dec 21, 2022 10.08 10.23 10.08 10.19 92,701 +0.13(+1.34%)
Dec 20, 2022 10.10 10.18 10.03 10.05 67,421 -0.14(-1.42%)
Dec 19, 2022 10.35 10.39 10.20 10.20 66,114 -0.16(-1.54%)
Dec 16, 2022 10.36 10.40 10.34 10.36 49,275 +0.04(+0.39%)
Dec 15, 2022 10.42 10.46 10.31 10.32 137,147 -0.14(-1.34%)
Dec 14, 2022 10.50 10.50 10.41 10.46 92,098 +0.02(+0.19%)
Dec 13, 2022 10.46 10.65 10.40 10.44 100,546 +0.12(+1.16%)
Dec 12, 2022 10.40 10.40 10.25 10.32 114,540 -0.13(-1.24%)
Dec 09, 2022 10.53 10.60 10.44 10.45 52,736 -0.01(-0.10%)
Dec 08, 2022 10.20 10.51 10.20 10.46 91,149 +0.34(+3.36%)
Dec 07, 2022 10.05 10.12 9.960 10.12 63,588 -0.08(-0.78%)
Dec 06, 2022 10.18 10.20 10.12 10.20 93,277 +0.11(+1.09%)
Dec 05, 2022 10.08 10.19 10.05 10.09 107,858 +0.11(+1.10%)
Dec 02, 2022 9.760 10.07 9.760 9.980 108,240 +0.16(+1.63%)
Dec 01, 2022 9.780 9.870 9.750 9.820 123,816 +0.00(+0.00%)
Nov 30, 2022 9.580 9.900 9.579 9.820 135,901 +0.42(+4.47%)
Nov 29, 2022 9.220 9.460 9.220 9.400 118,677 +0.40(+4.44%)
Nov 28, 2022 8.880 9.095 8.880 9.000 114,633 -0.01(-0.11%)
Nov 25, 2022 9.000 9.070 8.970 9.010 79,537 -0.16(-1.74%)
Nov 23, 2022 9.100 9.235 9.090 9.170 61,537 +0.07(+0.77%)
Nov 22, 2022 9.100 9.110 9.011 9.100 32,748 -0.06(-0.66%)
Nov 21, 2022 9.330 9.330 9.130 9.160 84,616 -0.24(-2.55%)
Nov 18, 2022 9.470 9.470 9.330 9.400 44,659 -0.16(-1.67%)
Nov 17, 2022 9.290 9.619 9.260 9.560 32,440 +0.09(+0.95%)
Nov 16, 2022 9.530 9.530 9.387 9.470 75,109 -0.12(-1.25%)
Nov 15, 2022 9.520 9.654 9.490 9.590 141,667 +0.49(+5.38%)
Nov 14, 2022 9.080 9.160 9.080 9.100 267,749 +0.07(+0.78%)
Nov 11, 2022 8.770 9.063 8.770 9.030 131,184 +0.39(+4.51%)
Nov 10, 2022 8.470 8.710 8.470 8.640 104,788 +0.38(+4.60%)
Nov 09, 2022 8.400 8.440 8.260 8.260 54,284 -0.32(-3.73%)
Nov 08, 2022 8.670 8.670 8.540 8.580 81,343 -0.11(-1.27%)
Nov 07, 2022 8.700 8.750 8.630 8.690 50,688 +0.06(+0.70%)
Nov 04, 2022 8.480 8.690 8.480 8.630 135,573 +0.52(+6.41%)
Nov 03, 2022 8.010 8.160 7.995 8.110 97,041 +0.06(+0.75%)
Nov 02, 2022 7.880 8.100 7.880 8.050 280,321 +0.25(+3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.