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

Templeton Dragon Fund, Inc. (NY: TDF )

8.754 +0.054 (+0.61%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 17, 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 (%)
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%)
Dec 01, 2023 8.600 8.640 8.530 8.580 94,442 -0.06(-0.69%)
Nov 30, 2023 8.630 8.700 8.610 8.640 169,264 +0.04(+0.47%)
Nov 29, 2023 8.720 8.740 8.600 8.600 47,827 -0.18(-2.07%)
Nov 28, 2023 8.770 8.790 8.740 8.782 58,127 -0.02(-0.20%)
Nov 27, 2023 8.800 8.810 8.750 8.800 55,295 -0.05(-0.56%)
Nov 24, 2023 8.810 8.890 8.805 8.850 22,691 -0.02(-0.23%)
Nov 22, 2023 8.880 8.930 8.850 8.870 59,581 +0.04(+0.45%)
Nov 21, 2023 8.850 8.920 8.820 8.830 186,218 -0.08(-0.90%)
Nov 20, 2023 8.740 8.910 8.740 8.910 91,954 +0.21(+2.41%)
Nov 17, 2023 8.720 8.770 8.664 8.700 109,193 -0.01(-0.11%)
Nov 16, 2023 8.910 8.910 8.680 8.710 95,568 -0.27(-3.01%)
Nov 15, 2023 8.920 9.150 8.840 8.980 191,538 +0.60(+7.16%)
Nov 14, 2023 8.300 8.400 8.271 8.380 67,352 +0.14(+1.70%)
Nov 13, 2023 8.180 8.300 8.180 8.240 35,779 +0.10(+1.23%)
Nov 10, 2023 8.120 8.170 8.070 8.140 65,541 -0.01(-0.12%)
Nov 09, 2023 8.205 8.250 8.134 8.150 71,457 -0.07(-0.85%)
Nov 08, 2023 8.240 8.290 8.220 8.220 23,676 -0.06(-0.72%)
Nov 07, 2023 8.280 8.310 8.220 8.280 39,734 -0.03(-0.36%)
Nov 06, 2023 8.340 8.340 8.220 8.310 9,804 +0.03(+0.30%)
Nov 03, 2023 8.160 8.330 8.160 8.285 49,755 +0.19(+2.28%)
Nov 02, 2023 8.090 8.127 8.080 8.100 28,045 +0.08(+1.00%)
Nov 01, 2023 7.920 8.030 7.864 8.020 73,929 +0.07(+0.88%)
Oct 31, 2023 7.970 8.030 7.890 7.950 53,454 -0.08(-1.00%)
Oct 30, 2023 7.970 8.110 7.970 8.030 103,030 +0.10(+1.26%)
Oct 27, 2023 7.950 7.990 7.930 7.930 65,811 +0.03(+0.38%)
Oct 26, 2023 7.910 7.942 7.820 7.900 97,691 +0.00(+0.00%)
Oct 25, 2023 8.000 8.054 7.870 7.900 76,187 -0.16(-2.05%)
Oct 24, 2023 7.981 8.100 7.925 8.065 75,140 +0.16(+2.09%)
Oct 23, 2023 7.900 7.955 7.820 7.900 119,129 -0.02(-0.25%)
Oct 20, 2023 8.030 8.030 7.900 7.920 49,662 -0.15(-1.86%)
Oct 19, 2023 8.100 8.147 8.060 8.070 43,530 -0.14(-1.71%)
Oct 18, 2023 8.230 8.300 8.150 8.210 110,617 -0.11(-1.32%)
Oct 17, 2023 8.310 8.380 8.280 8.320 85,472 -0.09(-1.07%)
Oct 16, 2023 8.390 8.480 8.370 8.410 47,243 -0.02(-0.24%)
Oct 13, 2023 8.520 8.520 8.400 8.430 22,353 -0.14(-1.63%)
Oct 12, 2023 8.630 8.640 8.410 8.570 80,676 -0.05(-0.58%)
Oct 11, 2023 8.640 8.700 8.510 8.620 29,850 +0.00(+0.00%)
Oct 10, 2023 8.550 8.650 8.550 8.620 27,472 +0.13(+1.53%)
Oct 09, 2023 8.460 8.495 8.400 8.490 41,996 -0.04(-0.47%)
Oct 06, 2023 8.400 8.570 8.400 8.530 88,620 +0.12(+1.48%)
Oct 05, 2023 8.350 8.430 8.305 8.406 108,074 +0.09(+1.03%)
Oct 04, 2023 8.320 8.360 8.290 8.320 27,201 -0.02(-0.24%)
Oct 03, 2023 8.430 8.430 8.330 8.340 13,756 -0.17(-2.00%)
Oct 02, 2023 8.550 8.550 8.450 8.510 35,997 -0.03(-0.35%)
Sep 29, 2023 8.520 8.561 8.508 8.540 20,168 +0.11(+1.30%)
Sep 28, 2023 8.420 8.460 8.360 8.430 22,784 -0.01(-0.12%)
Sep 27, 2023 8.420 8.470 8.420 8.440 26,517 +0.02(+0.24%)
Sep 26, 2023 8.490 8.530 8.410 8.420 89,996 -0.10(-1.17%)
Sep 25, 2023 8.610 8.550 8.520 8.520 44,192 -0.17(-1.96%)
Sep 22, 2023 8.620 8.730 8.620 8.690 69,732 +0.24(+2.84%)
Sep 21, 2023 8.500 8.500 8.400 8.450 29,592 -0.19(-2.20%)
Sep 20, 2023 8.670 8.700 8.630 8.640 44,175 -0.04(-0.46%)
Sep 19, 2023 8.630 8.710 8.630 8.680 51,080 +0.00(+0.00%)
Sep 18, 2023 8.640 8.700 8.620 8.680 51,220 +0.01(+0.12%)
Sep 15, 2023 8.720 8.720 8.630 8.670 64,918 -0.08(-0.91%)
Sep 14, 2023 8.760 8.770 8.710 8.750 54,594 +0.03(+0.34%)
Sep 13, 2023 8.740 8.780 8.710 8.720 35,346 -0.07(-0.80%)
Sep 12, 2023 8.760 8.880 8.750 8.790 129,145 +0.00(+0.00%)
Sep 11, 2023 8.810 8.880 8.750 8.790 78,975 +0.05(+0.57%)
Sep 08, 2023 8.750 8.768 8.710 8.740 21,883 -0.04(-0.46%)
Sep 07, 2023 8.920 8.920 8.760 8.780 30,307 -0.28(-3.09%)
Sep 06, 2023 9.060 9.130 9.040 9.060 17,746 -0.04(-0.44%)
Sep 05, 2023 9.150 9.150 9.059 9.100 40,012 -0.09(-0.98%)
Sep 01, 2023 9.170 9.308 9.170 9.190 45,941 +0.10(+1.10%)
Aug 31, 2023 9.120 9.120 9.080 9.090 18,982 -0.06(-0.66%)
Aug 30, 2023 9.170 9.170 9.090 9.150 36,254 -0.07(-0.76%)
Aug 29, 2023 9.060 9.280 9.060 9.220 28,585 +0.19(+2.10%)
Aug 28, 2023 8.880 9.030 8.700 9.030 16,130 +0.23(+2.61%)
Aug 25, 2023 8.850 8.850 8.768 8.800 22,405 -0.05(-0.56%)
Aug 24, 2023 8.870 8.906 8.840 8.850 22,254 +0.02(+0.23%)
Aug 23, 2023 8.770 8.880 8.770 8.830 34,523 +0.07(+0.80%)
Aug 22, 2023 8.750 8.802 8.750 8.760 27,420 -0.01(-0.11%)
Aug 21, 2023 8.740 8.790 8.700 8.770 25,164 -0.02(-0.23%)
Aug 18, 2023 8.890 8.910 8.780 8.790 40,526 -0.26(-2.87%)
Aug 17, 2023 9.070 9.090 9.010 9.050 34,829 +0.12(+1.34%)
Aug 16, 2023 8.970 8.970 8.900 8.930 56,122 -0.13(-1.43%)
Aug 15, 2023 9.160 9.202 9.050 9.060 39,805 -0.16(-1.74%)
Aug 14, 2023 9.300 9.300 9.182 9.220 27,112 -0.15(-1.60%)
Aug 11, 2023 9.490 9.490 9.320 9.370 23,325 -0.27(-2.80%)
Aug 10, 2023 9.590 9.683 9.590 9.640 35,001 +0.13(+1.37%)
Aug 09, 2023 9.420 9.530 9.420 9.510 34,754 +0.12(+1.28%)
Aug 08, 2023 9.500 9.400 9.350 9.390 86,023 -0.18(-1.88%)
Aug 07, 2023 9.710 9.790 9.540 9.570 45,158 -0.14(-1.44%)
Aug 04, 2023 9.810 9.810 9.670 9.710 51,312 -0.11(-1.12%)
Aug 03, 2023 9.680 9.850 9.680 9.820 43,066 +0.23(+2.40%)
Aug 02, 2023 9.720 9.720 9.560 9.590 72,369 -0.22(-2.24%)
Aug 01, 2023 10.00 10.00 9.730 9.810 106,699 -0.28(-2.78%)
Jul 31, 2023 9.970 10.13 9.970 10.09 58,673 +0.14(+1.41%)
Jul 28, 2023 9.910 9.960 9.860 9.950 59,045 +0.39(+4.08%)
Jul 27, 2023 9.640 9.640 9.532 9.560 17,458 -0.07(-0.73%)
Jul 26, 2023 9.520 9.721 9.520 9.630 80,804 +0.09(+0.94%)
Jul 25, 2023 9.520 9.600 9.480 9.540 66,212 +0.16(+1.71%)
Jul 24, 2023 9.220 9.410 9.160 9.380 57,056 +0.16(+1.74%)
Jul 21, 2023 9.220 9.240 9.187 9.220 44,550 +0.02(+0.22%)
Jul 20, 2023 9.200 9.221 9.161 9.200 19,979 -0.01(-0.11%)
Jul 19, 2023 9.240 9.340 9.210 9.210 52,301 +0.01(+0.11%)
Jul 18, 2023 9.240 9.260 9.158 9.200 38,658 -0.14(-1.50%)
Jul 17, 2023 9.400 9.400 9.240 9.340 28,580 -0.10(-1.06%)
Jul 14, 2023 9.480 9.480 9.400 9.440 116,852 -0.11(-1.15%)
Jul 13, 2023 9.410 9.580 9.410 9.550 40,062 +0.19(+2.03%)
Jul 12, 2023 9.320 9.418 9.280 9.360 36,953 +0.15(+1.63%)
Jul 11, 2023 9.150 9.240 9.150 9.210 32,360 +0.07(+0.77%)
Jul 10, 2023 9.130 9.190 9.106 9.140 18,775 -0.01(-0.11%)
Jul 07, 2023 9.000 9.210 9.000 9.150 74,225 +0.19(+2.12%)
Jul 06, 2023 9.050 9.070 8.920 8.960 42,234 -0.20(-2.18%)
Jul 05, 2023 9.200 9.240 9.150 9.160 15,464 -0.08(-0.87%)
Jul 03, 2023 9.200 9.340 9.200 9.240 22,962 +0.13(+1.43%)
Jun 30, 2023 9.050 9.170 9.050 9.110 30,756 +0.08(+0.89%)
Jun 29, 2023 9.080 9.090 9.010 9.030 24,274 -0.10(-1.10%)
Jun 28, 2023 9.190 9.190 9.096 9.130 23,941 -0.09(-0.98%)
Jun 27, 2023 9.160 9.240 9.160 9.220 49,706 +0.12(+1.32%)
Jun 26, 2023 9.040 9.110 9.020 9.100 19,169 +0.10(+1.11%)
Jun 23, 2023 9.110 9.110 8.990 9.000 28,264 -0.18(-1.96%)
Jun 22, 2023 9.110 9.210 9.110 9.180 11,711 +0.01(+0.11%)
Jun 21, 2023 9.190 9.230 9.170 9.170 52,243 -0.12(-1.29%)
Jun 20, 2023 9.550 9.570 9.270 9.290 33,835 -0.34(-3.53%)
Jun 16, 2023 9.600 9.720 9.575 9.630 79,733 +0.08(+0.84%)
Jun 15, 2023 9.400 9.562 9.400 9.550 42,596 -0.22(-2.25%)
May 08, 2023 9.810 9.830 9.730 9.770 17,883 +0.06(+0.62%)
May 05, 2023 9.710 9.730 9.600 9.710 26,756 +0.03(+0.31%)
May 04, 2023 9.640 9.700 9.640 9.680 26,424 +0.15(+1.57%)
May 03, 2023 9.530 9.565 9.510 9.530 38,848 -0.02(-0.21%)
May 02, 2023 9.670 9.670 9.510 9.550 110,170 -0.18(-1.85%)
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.