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

Templeton Dragon Fund, Inc. (NY: TDF )

8.180 -0.040 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024 8.130 8.189 8.090 8.180 110,330 -0.04(-0.49%)
May 30, 2024 8.150 8.270 8.150 8.220 21,115 +0.03(+0.37%)
May 29, 2024 8.180 8.270 8.170 8.190 73,103 -0.13(-1.56%)
May 28, 2024 8.350 8.360 8.310 8.320 22,726 -0.03(-0.36%)
May 24, 2024 8.350 8.410 8.320 8.350 63,439 +0.00(+0.00%)
May 23, 2024 8.430 8.500 8.339 8.350 23,313 -0.16(-1.88%)
May 22, 2024 8.540 8.580 8.500 8.510 66,273 -0.07(-0.82%)
May 21, 2024 8.560 8.610 8.550 8.580 47,090 -0.09(-1.04%)
May 20, 2024 8.640 8.705 8.600 8.670 126,446 -0.07(-0.80%)
May 17, 2024 8.710 8.820 8.662 8.740 44,663 +0.04(+0.46%)
May 16, 2024 8.630 8.730 8.630 8.700 85,239 +0.08(+0.99%)
May 15, 2024 8.640 8.640 8.600 8.615 26,370 +0.02(+0.17%)
May 14, 2024 8.610 8.625 8.590 8.600 67,093 -0.05(-0.58%)
May 13, 2024 8.600 8.670 8.510 8.650 74,181 +0.08(+0.93%)
May 10, 2024 8.650 8.690 8.570 8.570 47,809 +0.00(+0.00%)
May 09, 2024 8.520 8.590 8.520 8.570 195,308 +0.10(+1.18%)
May 08, 2024 8.460 8.508 8.380 8.470 32,403 -0.12(-1.40%)
May 07, 2024 8.630 8.630 8.580 8.590 29,631 -0.03(-0.35%)
May 06, 2024 8.630 8.640 8.593 8.620 29,521 +0.02(+0.23%)
May 03, 2024 8.580 8.630 8.500 8.600 53,278 +0.09(+1.06%)
May 02, 2024 8.340 8.550 8.335 8.510 41,925 +0.29(+3.53%)
May 01, 2024 8.130 8.230 8.130 8.220 23,342 +0.08(+0.98%)
Apr 30, 2024 8.170 8.200 8.130 8.140 42,735 -0.13(-1.57%)
Apr 29, 2024 8.240 8.290 8.220 8.270 35,555 +0.05(+0.61%)
Apr 26, 2024 8.180 8.240 8.140 8.220 29,403 +0.13(+1.61%)
Apr 25, 2024 8.000 8.120 7.954 8.090 55,421 +0.03(+0.37%)
Apr 24, 2024 8.070 8.080 8.020 8.060 29,017 +0.08(+0.94%)
Apr 23, 2024 7.940 7.940 7.930 7.985 36,734 +0.11(+1.33%)
Apr 22, 2024 7.750 7.925 7.750 7.880 70,484 +0.08(+1.03%)
Apr 19, 2024 7.770 7.810 7.770 7.800 19,629 -0.01(-0.13%)
Apr 18, 2024 7.770 7.850 7.770 7.810 35,384 +0.04(+0.51%)
Apr 17, 2024 7.730 7.810 7.630 7.770 26,568 +0.05(+0.65%)
Apr 16, 2024 7.720 7.750 7.620 7.720 49,189 -0.03(-0.39%)
Apr 15, 2024 7.850 7.850 7.750 7.750 34,663 +0.01(+0.13%)
Apr 12, 2024 7.810 7.845 7.720 7.740 55,954 -0.16(-2.03%)
Apr 11, 2024 7.860 7.930 7.850 7.900 44,113 +0.06(+0.77%)
Apr 10, 2024 7.940 7.940 7.830 7.840 20,589 -0.14(-1.75%)
Apr 09, 2024 7.930 8.050 7.930 7.980 96,556 +0.03(+0.38%)
Apr 08, 2024 7.950 8.030 7.810 7.950 71,176 +0.01(+0.13%)
Apr 05, 2024 7.930 8.010 7.920 7.940 44,126 -0.07(-0.87%)
Apr 04, 2024 8.030 8.050 7.985 8.010 74,378 +0.03(+0.38%)
Apr 03, 2024 7.930 7.989 7.910 7.980 58,772 +0.00(+0.00%)
Apr 02, 2024 8.000 8.070 7.950 7.980 19,899 +0.02(+0.25%)
Apr 01, 2024 7.910 8.040 7.910 7.960 39,824 +0.10(+1.27%)
Mar 28, 2024 7.830 7.870 7.825 7.860 18,610 +0.08(+1.03%)
Mar 27, 2024 7.800 7.830 7.780 7.780 37,613 -0.08(-1.02%)
Mar 26, 2024 7.850 7.900 7.850 7.860 30,168 +0.00(+0.00%)
Mar 25, 2024 7.800 7.876 7.800 7.860 36,456 +0.03(+0.38%)
Mar 22, 2024 7.910 7.910 7.822 7.830 93,952 -0.13(-1.63%)
Mar 21, 2024 7.940 7.980 7.920 7.960 39,348 +0.04(+0.51%)
Mar 20, 2024 7.860 7.980 7.859 7.920 38,253 +0.00(+0.00%)
Mar 19, 2024 7.960 7.960 7.860 7.920 54,833 -0.05(-0.63%)
Mar 18, 2024 8.000 8.000 7.950 7.970 60,572 +0.05(+0.69%)
Mar 15, 2024 7.890 7.960 7.820 7.915 14,022 -0.00(-0.06%)
Mar 14, 2024 8.030 8.065 7.905 7.920 98,141 -0.12(-1.49%)
Mar 13, 2024 8.070 8.130 8.040 8.040 42,881 +0.00(+0.00%)
Mar 12, 2024 7.950 8.070 7.950 8.040 58,411 +0.14(+1.77%)
Mar 11, 2024 7.810 7.920 7.810 7.900 37,439 +0.15(+1.94%)
Mar 08, 2024 7.760 7.785 7.740 7.750 24,731 +0.00(+0.00%)
Mar 07, 2024 7.720 7.779 7.720 7.750 34,960 -0.09(-1.15%)
Mar 06, 2024 7.840 7.890 7.840 7.840 16,966 +0.09(+1.16%)
Mar 05, 2024 7.750 7.810 7.720 7.750 43,437 -0.02(-0.26%)
Mar 04, 2024 7.830 7.830 7.760 7.770 68,206 -0.09(-1.15%)
Mar 01, 2024 7.810 7.870 7.810 7.860 36,627 +0.11(+1.42%)
Feb 29, 2024 7.810 7.810 7.735 7.750 61,507 +0.02(+0.26%)
Feb 28, 2024 7.850 7.850 7.720 7.730 45,138 -0.18(-2.28%)
Feb 27, 2024 7.870 7.960 7.870 7.910 41,146 +0.06(+0.76%)
Feb 26, 2024 7.830 7.870 7.830 7.850 56,432 -0.06(-0.76%)
Feb 23, 2024 7.920 7.940 7.910 7.910 24,892 +0.02(+0.25%)
Feb 22, 2024 7.890 7.900 7.840 7.890 44,929 +0.07(+0.90%)
Feb 21, 2024 7.790 7.870 7.790 7.820 87,131 +0.13(+1.69%)
Feb 20, 2024 7.690 7.775 7.690 7.690 108,453 -0.07(-0.90%)
Feb 16, 2024 7.750 7.830 7.750 7.760 115,353 +0.10(+1.31%)
Feb 15, 2024 7.610 7.710 7.610 7.660 56,309 -0.02(-0.26%)
Feb 14, 2024 7.640 7.690 7.640 7.680 48,363 +0.10(+1.39%)
Feb 13, 2024 7.640 7.675 7.570 7.575 32,880 -0.12(-1.62%)
Feb 12, 2024 7.580 7.750 7.580 7.700 79,646 +0.14(+1.85%)
Feb 09, 2024 7.500 7.580 7.484 7.560 33,600 +0.04(+0.53%)
Feb 08, 2024 7.500 7.590 7.480 7.520 59,363 -0.10(-1.31%)
Feb 07, 2024 7.680 7.680 7.620 7.620 102,947 -0.08(-1.04%)
Feb 06, 2024 7.470 7.710 7.470 7.700 75,418 +0.38(+5.19%)
Feb 05, 2024 7.290 7.320 7.260 7.320 43,054 +0.08(+1.10%)
Feb 02, 2024 7.260 7.360 7.210 7.240 148,218 -0.12(-1.62%)
Feb 01, 2024 7.340 7.380 7.320 7.359 39,579 +0.05(+0.67%)
Jan 31, 2024 7.260 7.480 7.256 7.310 106,371 +0.00(+0.00%)
Jan 30, 2024 7.400 7.470 7.280 7.310 129,649 -0.17(-2.27%)
Jan 29, 2024 7.520 7.530 7.460 7.480 55,117 -0.11(-1.45%)
Jan 26, 2024 7.640 7.640 7.575 7.590 50,488 -0.05(-0.65%)
Jan 25, 2024 7.720 7.770 7.640 7.640 62,735 -0.06(-0.78%)
Jan 24, 2024 7.690 7.740 7.670 7.700 87,724 +0.19(+2.53%)
Jan 23, 2024 7.390 7.520 7.390 7.510 87,009 +0.24(+3.30%)
Jan 22, 2024 7.230 7.290 7.150 7.270 100,083 -0.17(-2.28%)
Jan 19, 2024 7.390 7.460 7.310 7.440 36,464 +0.04(+0.54%)
Jan 18, 2024 7.350 7.470 7.320 7.400 101,175 +0.05(+0.68%)
Jan 17, 2024 7.430 7.430 7.250 7.350 159,447 -0.16(-2.13%)
Jan 16, 2024 7.560 7.550 7.500 7.510 74,054 -0.15(-1.96%)
Jan 12, 2024 7.720 7.750 7.650 7.660 71,811 -0.04(-0.52%)
Jan 11, 2024 7.670 7.720 7.660 7.700 130,008 +0.07(+0.92%)
Jan 10, 2024 7.640 7.670 7.580 7.630 85,667 -0.01(-0.20%)
Jan 09, 2024 7.670 7.750 7.620 7.645 72,110 -0.15(-1.86%)
Jan 08, 2024 7.750 7.820 7.660 7.790 134,039 -0.08(-1.02%)
Jan 05, 2024 7.870 7.910 7.820 7.870 97,453 -0.02(-0.25%)
Jan 04, 2024 7.980 7.990 7.870 7.890 95,022 -0.10(-1.25%)
Jan 03, 2024 8.000 8.030 7.930 7.990 225,528 -0.04(-0.50%)
Jan 02, 2024 8.070 8.170 7.960 8.030 155,234 -0.14(-1.71%)
Dec 29, 2023 8.150 8.215 8.120 8.170 400,742 +0.01(+0.12%)
Dec 28, 2023 8.040 8.180 8.040 8.160 97,461 +0.11(+1.38%)
Dec 27, 2023 8.010 8.060 7.980 8.049 56,645 +0.03(+0.36%)
Dec 26, 2023 7.970 8.030 7.950 8.020 93,915 +0.05(+0.63%)
Dec 22, 2023 7.940 7.990 7.900 7.970 135,831 -0.11(-1.36%)
Dec 21, 2023 8.170 8.170 8.010 8.080 178,571 -0.09(-1.10%)
Dec 20, 2023 8.390 8.400 8.170 8.170 101,608 -0.31(-3.66%)
Dec 19, 2023 8.460 8.480 8.315 8.480 84,804 +0.17(+2.05%)
Dec 18, 2023 8.190 8.330 8.180 8.310 153,946 +0.06(+0.73%)
Dec 15, 2023 8.250 8.450 8.250 8.250 102,696 +0.02(+0.24%)
Dec 14, 2023 8.140 8.300 8.140 8.230 78,603 +0.07(+0.86%)
Dec 13, 2023 8.100 8.180 8.080 8.160 106,913 +0.00(+0.00%)
Dec 12, 2023 8.130 8.250 8.130 8.160 59,720 -0.01(-0.12%)
Dec 11, 2023 8.140 8.240 8.140 8.170 111,702 +0.00(+0.00%)
Dec 08, 2023 8.240 8.330 8.060 8.170 80,066 -0.12(-1.45%)
Dec 07, 2023 8.370 8.450 8.290 8.290 117,516 -0.10(-1.19%)
Dec 06, 2023 8.350 8.390 8.338 8.390 40,999 +0.10(+1.21%)
Dec 05, 2023 8.310 8.350 8.240 8.290 64,310 -0.13(-1.54%)
Dec 04, 2023 8.330 8.450 8.330 8.420 114,036 -0.16(-1.86%)
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.