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 (%)
Dec 31, 2004 3.799 3.866 3.799 3.863 240,572 +0.01(+0.29%)
Dec 30, 2004 3.819 3.863 3.819 3.852 684,183 +0.02(+0.40%)
Dec 29, 2004 3.815 3.854 3.815 3.837 510,085 -0.09(-2.31%)
Dec 28, 2004 3.910 3.927 3.894 3.927 415,122 +0.02(+0.40%)
Dec 27, 2004 3.914 3.925 3.874 3.912 296,645 -0.01(-0.34%)
Dec 23, 2004 3.925 3.945 3.903 3.925 318,351 +0.00(+0.00%)
Dec 22, 2004 3.881 3.947 3.859 3.925 382,111 +0.04(+1.14%)
Dec 21, 2004 3.810 3.881 3.810 3.881 322,873 +0.08(+1.98%)
Dec 20, 2004 3.817 3.848 3.759 3.806 694,584 +0.01(+0.35%)
Dec 17, 2004 3.839 3.854 3.762 3.793 438,185 -0.05(-1.21%)
Dec 16, 2004 3.848 3.870 3.815 3.839 394,773 -0.01(-0.17%)
Dec 15, 2004 3.857 3.868 3.817 3.846 698,654 -0.01(-0.29%)
Dec 14, 2004 3.839 3.857 3.815 3.857 426,427 +0.04(+1.04%)
Dec 13, 2004 3.759 3.824 3.715 3.817 383,920 +0.06(+1.53%)
Dec 10, 2004 3.793 3.793 3.717 3.759 377,589 -0.07(-1.85%)
Dec 09, 2004 3.874 3.874 3.781 3.830 454,464 -0.05(-1.31%)
Dec 08, 2004 3.857 3.910 3.848 3.881 661,573 +0.03(+0.69%)
Dec 07, 2004 3.925 3.925 3.848 3.854 316,090 -0.08(-2.02%)
Dec 06, 2004 3.932 3.936 3.863 3.934 667,452 +0.06(+1.48%)
Dec 03, 2004 3.978 3.978 3.859 3.877 439,993 -0.01(-0.34%)
Dec 02, 2004 3.870 3.892 3.852 3.890 442,254 +0.02(+0.57%)
Dec 01, 2004 3.804 3.870 3.793 3.868 598,717 +0.08(+2.10%)
Nov 30, 2004 3.808 3.821 3.742 3.788 493,353 -0.02(-0.52%)
Nov 29, 2004 3.866 3.866 3.784 3.808 402,008 -0.01(-0.23%)
Nov 26, 2004 3.824 3.824 3.781 3.817 227,006 -0.04(-0.98%)
Nov 24, 2004 3.830 3.868 3.828 3.854 534,504 +0.05(+1.34%)
Nov 23, 2004 3.793 3.821 3.759 3.804 570,228 +0.08(+2.08%)
Nov 22, 2004 3.702 3.737 3.671 3.726 320,612 +0.01(+0.36%)
Nov 19, 2004 3.781 3.781 3.697 3.713 574,298 -0.07(-1.81%)
Nov 18, 2004 3.793 3.826 3.762 3.781 532,243 -0.01(-0.29%)
Nov 17, 2004 3.762 3.817 3.762 3.793 527,721 +0.06(+1.54%)
Nov 16, 2004 3.706 3.739 3.684 3.735 610,022 -0.01(-0.29%)
Nov 15, 2004 3.693 3.746 3.671 3.746 723,977 +0.08(+2.29%)
Nov 12, 2004 3.627 3.684 3.624 3.662 681,018 +0.04(+0.98%)
Nov 11, 2004 3.627 3.627 3.582 3.627 452,655 +0.01(+0.24%)
Nov 10, 2004 3.627 3.627 3.600 3.618 383,016 +0.04(+0.99%)
Nov 09, 2004 3.536 3.585 3.529 3.582 245,546 +0.06(+1.57%)
Nov 08, 2004 3.582 3.591 3.498 3.527 782,311 -0.06(-1.54%)
Nov 05, 2004 3.582 3.596 3.560 3.582 539,478 +0.03(+0.81%)
Nov 04, 2004 3.532 3.574 3.516 3.554 793,164 +0.03(+0.88%)
Nov 03, 2004 3.534 3.534 3.474 3.523 392,964 +0.09(+2.64%)
Nov 02, 2004 3.394 3.467 3.392 3.432 314,733 +0.08(+2.24%)
Nov 01, 2004 3.337 3.383 3.335 3.357 402,460 -0.04(-1.04%)
Oct 29, 2004 3.392 3.401 3.328 3.392 270,869 +0.00(+0.00%)
Oct 28, 2004 3.448 3.450 3.381 3.392 564,801 -0.06(-1.60%)
Oct 27, 2004 3.401 3.463 3.372 3.448 350,005 +0.04(+1.23%)
Oct 26, 2004 3.335 3.423 3.335 3.406 214,796 +0.08(+2.46%)
Oct 25, 2004 3.355 3.364 3.317 3.324 456,273 -0.06(-1.76%)
Oct 22, 2004 3.352 3.406 3.352 3.383 269,060 +0.03(+0.99%)
Oct 21, 2004 3.357 3.394 3.337 3.350 401,104 -0.00(-0.13%)
Oct 20, 2004 3.428 3.428 3.306 3.355 629,014 -0.08(-2.38%)
Oct 19, 2004 3.483 3.494 3.406 3.437 321,064 -0.04(-1.08%)
Oct 18, 2004 3.470 3.496 3.408 3.474 277,200 -0.05(-1.44%)
Oct 15, 2004 3.443 3.536 3.437 3.525 317,898 +0.09(+2.71%)
Oct 14, 2004 3.516 3.516 3.344 3.432 506,015 -0.07(-1.96%)
Oct 13, 2004 3.594 3.598 3.496 3.501 263,634 -0.11(-3.00%)
Oct 12, 2004 3.569 3.609 3.540 3.609 309,759 -0.00(-0.12%)
Oct 11, 2004 3.571 3.616 3.569 3.613 295,288 +0.01(+0.25%)
Oct 08, 2004 3.558 3.609 3.558 3.605 236,502 -0.01(-0.24%)
Oct 07, 2004 3.633 3.633 3.567 3.613 263,182 -0.01(-0.31%)
Oct 06, 2004 3.598 3.624 3.574 3.624 276,748 +0.02(+0.43%)
Oct 05, 2004 3.582 3.618 3.574 3.609 219,318 -0.01(-0.18%)
Oct 04, 2004 3.616 3.624 3.578 3.616 313,829 +0.05(+1.43%)
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.