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 (%)
Oct 31, 2022 7.630 7.670 7.580 7.640 53,028 -0.10(-1.29%)
Oct 28, 2022 7.880 7.880 7.660 7.740 276,400 -0.25(-3.13%)
Oct 27, 2022 8.040 8.100 7.950 7.990 73,622 -0.09(-1.11%)
Oct 26, 2022 8.040 8.160 8.020 8.080 393,346 +0.05(+0.62%)
Oct 25, 2022 7.980 8.050 7.960 8.030 141,211 +0.15(+1.90%)
Oct 24, 2022 8.350 8.350 7.740 7.880 157,350 -0.74(-8.58%)
Oct 21, 2022 8.560 8.640 8.510 8.620 64,764 -0.01(-0.12%)
Oct 20, 2022 8.650 8.790 8.570 8.630 50,641 +0.02(+0.23%)
Oct 19, 2022 8.860 8.860 8.610 8.610 47,296 -0.35(-3.91%)
Oct 18, 2022 9.090 9.090 8.950 8.960 98,675 -0.01(-0.11%)
Oct 17, 2022 8.910 9.050 8.910 8.970 160,211 +0.12(+1.36%)
Oct 14, 2022 8.920 9.000 8.830 8.850 94,118 +0.02(+0.23%)
Oct 13, 2022 8.520 8.960 8.520 8.830 85,821 -0.07(-0.79%)
Oct 12, 2022 8.850 8.965 8.850 8.900 42,395 +0.03(+0.34%)
Oct 11, 2022 9.050 9.050 8.810 8.870 97,968 -0.27(-2.95%)
Oct 10, 2022 9.440 9.440 9.116 9.140 62,876 -0.34(-3.59%)
Oct 07, 2022 9.650 9.700 9.460 9.480 56,078 -0.28(-2.87%)
Oct 06, 2022 9.790 9.790 9.740 9.760 59,295 -0.05(-0.51%)
Oct 05, 2022 9.750 9.880 9.750 9.810 91,967 +0.07(+0.72%)
Oct 04, 2022 9.470 9.830 9.470 9.740 31,296 +0.36(+3.84%)
Oct 03, 2022 9.400 9.430 9.290 9.380 52,245 +0.07(+0.75%)
Sep 30, 2022 9.250 9.350 9.250 9.310 117,553 +0.03(+0.32%)
Sep 29, 2022 9.330 9.360 9.240 9.280 123,016 -0.18(-1.90%)
Sep 28, 2022 9.360 9.510 9.330 9.460 46,865 +0.04(+0.42%)
Sep 27, 2022 9.550 9.660 9.390 9.420 194,469 -0.02(-0.21%)
Sep 26, 2022 9.470 9.570 9.425 9.440 173,638 +0.00(+0.00%)
Sep 23, 2022 9.500 9.550 9.350 9.440 84,000 -0.15(-1.56%)
Sep 22, 2022 9.630 9.646 9.562 9.590 101,838 -0.07(-0.72%)
Sep 21, 2022 9.830 9.830 9.650 9.660 59,231 -0.28(-2.82%)
Sep 20, 2022 9.850 9.980 9.850 9.940 55,043 +0.01(+0.10%)
Sep 19, 2022 9.830 9.950 9.820 9.930 62,890 -0.01(-0.10%)
Sep 16, 2022 10.09 10.09 9.920 9.940 102,070 -0.29(-2.83%)
Sep 15, 2022 10.15 10.32 10.15 10.23 95,704 +0.01(+0.10%)
Sep 14, 2022 10.19 10.25 10.14 10.22 57,692 +0.03(+0.29%)
Sep 13, 2022 10.55 10.55 10.19 10.19 67,284 -0.45(-4.23%)
Sep 12, 2022 10.59 10.75 10.58 10.64 69,422 +0.11(+1.04%)
Sep 09, 2022 10.46 10.60 10.46 10.53 58,222 +0.16(+1.54%)
Sep 08, 2022 10.43 10.45 10.29 10.37 56,539 -0.16(-1.52%)
Sep 07, 2022 10.30 10.56 10.30 10.53 103,072 +0.17(+1.64%)
Sep 06, 2022 10.50 10.45 10.34 10.36 88,031 -0.15(-1.43%)
Sep 02, 2022 10.67 10.67 10.46 10.51 226,111 -0.21(-1.96%)
Sep 01, 2022 11.25 11.37 10.58 10.72 1,666,758 -0.63(-5.55%)
Aug 31, 2022 11.30 11.40 11.29 11.35 421,238 +0.20(+1.79%)
Aug 30, 2022 11.21 11.25 10.96 11.15 90,199 -0.06(-0.54%)
Aug 29, 2022 11.17 11.30 11.12 11.21 244,733 +0.01(+0.09%)
Aug 26, 2022 11.50 11.55 11.20 11.20 79,735 -0.19(-1.67%)
Aug 25, 2022 11.07 11.40 11.07 11.39 121,298 +0.50(+4.59%)
Aug 24, 2022 10.72 10.96 10.72 10.89 61,824 +0.11(+1.02%)
Aug 23, 2022 10.75 10.87 10.74 10.78 34,462 -0.03(-0.28%)
Aug 22, 2022 10.79 10.86 10.76 10.81 55,570 -0.02(-0.18%)
Aug 19, 2022 10.90 10.91 10.82 10.83 18,079 -0.13(-1.19%)
Aug 18, 2022 11.06 11.06 10.95 10.96 24,916 -0.16(-1.44%)
Aug 17, 2022 11.08 11.36 11.06 11.12 54,705 +0.03(+0.27%)
Aug 16, 2022 11.07 11.14 11.04 11.09 77,145 -0.05(-0.45%)
Aug 15, 2022 11.10 11.15 10.87 11.14 123,852 -0.01(-0.09%)
Aug 12, 2022 11.38 11.38 11.08 11.15 339,572 -0.11(-0.96%)
Aug 11, 2022 11.44 11.68 11.23 11.26 334,878 -0.14(-1.26%)
Aug 10, 2022 11.44 11.46 11.39 11.40 53,317 -0.01(-0.08%)
Aug 09, 2022 11.44 11.53 11.38 11.41 167,941 -0.02(-0.16%)
Aug 08, 2022 11.48 11.57 11.38 11.43 304,118 +0.03(+0.24%)
Aug 05, 2022 10.98 11.51 10.98 11.40 262,818 +0.32(+2.91%)
Aug 04, 2022 11.03 11.08 10.94 11.08 363,794 +0.12(+1.06%)
Aug 03, 2022 10.96 11.03 10.94 10.96 83,297 +0.00(+0.00%)
Aug 02, 2022 10.89 11.07 10.85 10.96 125,710 -0.03(-0.24%)
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.