Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Templeton Dragon Fund, Inc. (NY: TDF )

8.243 +0.083 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 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, 2023 8.800 8.880 8.775 8.850 26,200 -0.04(-0.45%)
May 30, 2023 9.110 9.200 8.880 8.890 23,793 -0.27(-2.95%)
May 26, 2023 8.980 9.270 8.980 9.160 24,461 +0.20(+2.23%)
May 25, 2023 9.000 9.050 8.960 8.960 62,192 -0.10(-1.10%)
May 24, 2023 9.160 9.180 9.050 9.060 58,508 -0.16(-1.74%)
May 23, 2023 9.390 9.390 9.210 9.220 90,021 -0.23(-2.43%)
May 22, 2023 9.340 9.470 9.340 9.450 90,109 +0.19(+2.05%)
May 19, 2023 9.330 9.350 9.230 9.260 64,044 -0.06(-0.64%)
May 18, 2023 9.440 9.440 9.300 9.320 44,066 -0.12(-1.27%)
May 17, 2023 9.460 9.470 9.370 9.440 64,598 -0.08(-0.84%)
May 16, 2023 9.600 9.600 9.490 9.520 32,827 -0.09(-0.94%)
May 15, 2023 9.370 9.620 9.370 9.610 26,475 +0.34(+3.67%)
May 12, 2023 9.400 9.410 9.230 9.270 61,329 -0.21(-2.22%)
May 11, 2023 9.460 9.520 9.431 9.480 62,117 +0.05(+0.53%)
May 10, 2023 9.520 9.550 9.380 9.430 76,465 -0.08(-0.84%)
May 09, 2023 9.540 9.560 9.460 9.510 87,955 -0.26(-2.66%)
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%)
May 01, 2023 9.720 9.780 9.720 9.730 33,734 -0.07(-0.71%)
Apr 28, 2023 9.710 9.830 9.698 9.800 43,208 +0.10(+1.03%)
Apr 27, 2023 9.660 9.700 9.600 9.700 15,604 +0.14(+1.46%)
Apr 26, 2023 9.510 9.600 9.510 9.560 42,387 +0.12(+1.27%)
Apr 25, 2023 9.580 9.580 9.440 9.440 62,113 -0.24(-2.48%)
Apr 24, 2023 9.820 9.824 9.670 9.680 122,937 -0.18(-1.83%)
Apr 21, 2023 10.05 10.07 9.820 9.860 34,373 -0.23(-2.28%)
Apr 20, 2023 10.11 10.15 10.05 10.09 67,969 -0.05(-0.49%)
Apr 19, 2023 10.20 10.31 10.14 10.14 75,169 -0.17(-1.65%)
Apr 18, 2023 10.39 10.42 10.31 10.31 54,165 -0.11(-1.06%)
Apr 17, 2023 10.45 10.47 10.40 10.42 48,335 +0.15(+1.46%)
Apr 14, 2023 10.32 10.34 10.26 10.27 56,646 -0.07(-0.68%)
Apr 13, 2023 10.30 10.43 10.30 10.34 49,780 +0.11(+1.08%)
Apr 12, 2023 10.47 10.47 10.21 10.23 42,778 -0.28(-2.66%)
Apr 11, 2023 10.51 10.58 10.48 10.51 20,191 +0.05(+0.48%)
Apr 10, 2023 10.43 10.47 10.42 10.46 22,712 -0.03(-0.29%)
Apr 06, 2023 10.37 10.50 10.37 10.49 14,000 +0.12(+1.16%)
Apr 05, 2023 10.43 10.45 10.34 10.37 34,473 -0.15(-1.43%)
Apr 04, 2023 10.54 10.54 10.47 10.52 22,616 -0.04(-0.38%)
Apr 03, 2023 10.56 10.60 10.54 10.56 35,246 -0.03(-0.28%)
Mar 31, 2023 10.56 10.62 10.53 10.59 51,248 +0.02(+0.19%)
Mar 30, 2023 10.49 10.57 10.49 10.57 48,587 +0.17(+1.63%)
Mar 29, 2023 10.40 10.42 10.33 10.40 66,259 +0.01(+0.10%)
Mar 28, 2023 10.33 10.39 10.30 10.39 64,587 +0.25(+2.47%)
Mar 27, 2023 10.25 10.26 10.12 10.14 97,257 -0.15(-1.46%)
Mar 24, 2023 10.27 10.31 10.26 10.29 34,347 -0.06(-0.58%)
Mar 23, 2023 10.32 10.44 10.28 10.35 90,706 +0.21(+2.07%)
Mar 22, 2023 10.11 10.23 10.07 10.14 106,107 +0.08(+0.80%)
Mar 21, 2023 10.01 10.06 10.01 10.06 48,255 +0.11(+1.11%)
Mar 20, 2023 9.990 10.01 9.855 9.950 47,505 -0.08(-0.80%)
Mar 17, 2023 10.05 10.09 9.970 10.03 35,970 -0.03(-0.30%)
Mar 16, 2023 9.940 10.07 9.870 10.06 152,725 +0.03(+0.30%)
Mar 15, 2023 10.00 10.03 9.880 10.03 121,452 -0.09(-0.89%)
Mar 14, 2023 10.19 10.19 10.07 10.12 30,516 -0.01(-0.10%)
Mar 13, 2023 10.04 10.16 9.980 10.13 93,613 +0.13(+1.30%)
Mar 10, 2023 10.00 10.05 9.920 10.00 59,075 -0.03(-0.30%)
Mar 09, 2023 10.22 10.22 10.01 10.03 95,306 -0.28(-2.72%)
Mar 08, 2023 10.28 10.38 10.28 10.31 116,149 -0.16(-1.53%)
Mar 07, 2023 10.53 10.59 10.44 10.47 125,525 -0.20(-1.87%)
Mar 06, 2023 10.79 10.79 10.65 10.67 77,062 -0.15(-1.39%)
Mar 03, 2023 10.80 10.88 10.77 10.82 132,667 +0.00(+0.00%)
Mar 02, 2023 10.72 10.86 10.72 10.82 174,308 +0.05(+0.46%)
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.