Templeton Dragon Fund, Inc. (NY: TDF )

8.243 +0.083 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.62 16.69 16.39 16.59 31,429 -0.12(-0.71%)
Jul 29, 2021 16.77 16.87 16.52 16.71 84,618 -0.08(-0.47%)
Jul 28, 2021 16.22 16.86 16.22 16.79 137,026 +0.80(+4.98%)
Jul 27, 2021 16.31 16.31 15.65 15.99 253,405 -0.63(-3.78%)
Jul 26, 2021 17.26 17.26 16.56 16.62 219,989 -1.01(-5.73%)
Jul 23, 2021 18.00 18.00 17.59 17.63 64,966 -0.49(-2.68%)
Jul 22, 2021 18.08 18.20 17.98 18.12 17,834 +0.06(+0.31%)
Jul 21, 2021 18.01 18.12 17.98 18.06 37,562 +0.06(+0.33%)
Jul 20, 2021 17.93 18.03 17.92 18.00 30,846 +0.01(+0.07%)
Jul 19, 2021 18.05 18.12 17.92 17.99 43,716 -0.33(-1.82%)
Jul 16, 2021 18.48 18.52 18.33 18.33 18,182 -0.20(-1.07%)
Jul 15, 2021 18.50 18.61 18.50 18.52 21,870 +0.15(+0.82%)
Jul 14, 2021 18.36 18.56 18.36 18.37 51,275 -0.13(-0.69%)
Jul 13, 2021 18.33 18.50 18.33 18.50 32,771 +0.16(+0.87%)
Jul 12, 2021 18.44 18.44 18.29 18.34 16,982 -0.05(-0.26%)
Jul 09, 2021 17.89 18.40 17.89 18.39 53,051 +0.61(+3.45%)
Jul 08, 2021 18.18 18.18 17.67 17.78 88,853 -0.59(-3.21%)
Jul 07, 2021 18.35 18.48 18.31 18.37 36,068 +0.14(+0.74%)
Jul 06, 2021 18.46 18.46 18.17 18.23 82,560 -0.33(-1.80%)
Jul 02, 2021 18.72 18.72 18.54 18.56 32,706 -0.24(-1.27%)
Jul 01, 2021 18.93 18.93 18.74 18.80 22,073 -0.08(-0.42%)
Jun 30, 2021 18.94 19.01 18.83 18.88 20,435 -0.10(-0.50%)
Jun 29, 2021 18.88 18.99 18.83 18.98 46,158 +0.01(+0.04%)
Jun 28, 2021 18.87 18.99 18.79 18.97 38,714 +0.18(+0.93%)
Jun 25, 2021 18.60 18.84 18.60 18.79 40,289 +0.37(+2.03%)
Jun 24, 2021 18.29 18.45 18.28 18.42 37,104 +0.25(+1.40%)
Jun 23, 2021 18.21 18.30 18.16 18.17 37,743 +0.09(+0.48%)
Jun 22, 2021 18.09 18.29 18.02 18.08 29,595 -0.06(-0.35%)
Jun 21, 2021 18.14 18.25 18.10 18.14 61,978 -0.14(-0.74%)
Jun 18, 2021 18.34 18.39 18.25 18.28 17,702 -0.11(-0.61%)
Jun 17, 2021 18.14 18.40 18.14 18.39 42,561 +0.32(+1.76%)
Jun 16, 2021 18.36 18.41 18.00 18.07 32,084 -0.31(-1.69%)
Jun 15, 2021 18.34 18.38 18.33 18.38 41,438 -0.13(-0.69%)
Jun 14, 2021 18.60 18.75 18.48 18.51 57,529 -0.08(-0.43%)
Jun 11, 2021 18.80 18.80 18.53 18.59 48,353 -0.19(-1.02%)
Jun 10, 2021 18.68 18.87 18.68 18.78 28,446 +0.10(+0.51%)
Jun 09, 2021 18.68 18.82 18.66 18.68 21,047 +0.03(+0.17%)
Jun 08, 2021 18.73 18.73 18.48 18.65 78,284 +0.03(+0.17%)
Jun 07, 2021 18.79 18.79 18.59 18.62 67,560 -0.14(-0.72%)
Jun 04, 2021 18.75 19.01 18.73 18.75 45,670 +0.03(+0.17%)
Jun 03, 2021 18.83 18.83 18.64 18.72 30,112 -0.23(-1.22%)
Jun 02, 2021 19.04 19.04 18.85 18.95 125,209 -0.02(-0.13%)
Jun 01, 2021 18.76 19.01 18.76 18.98 130,837 +0.39(+2.10%)
May 28, 2021 18.48 18.67 18.42 18.59 31,067 +0.14(+0.78%)
May 27, 2021 18.54 18.56 18.44 18.44 26,613 -0.08(-0.43%)
May 26, 2021 18.42 18.60 18.37 18.52 36,803 +0.10(+0.56%)
May 25, 2021 18.21 18.50 18.17 18.42 16,088 +0.36(+1.98%)
May 24, 2021 18.02 18.11 17.96 18.06 38,659 +0.04(+0.22%)
May 21, 2021 18.15 18.15 18.02 18.02 38,927 -0.08(-0.44%)
May 20, 2021 17.97 18.21 17.97 18.10 15,981 +0.20(+1.11%)
May 19, 2021 17.71 17.97 17.71 17.90 18,834 -0.06(-0.35%)
May 18, 2021 17.90 18.01 17.82 17.97 35,304 +0.28(+1.57%)
May 17, 2021 17.45 17.74 17.45 17.69 24,489 +0.21(+1.23%)
May 14, 2021 17.25 17.48 17.25 17.47 22,288 +0.37(+2.19%)
May 13, 2021 17.43 17.43 16.98 17.10 75,306 -0.45(-2.58%)
May 12, 2021 17.47 17.63 17.47 17.55 32,997 +0.00(+0.00%)
May 11, 2021 17.35 17.59 17.34 17.55 55,089 -0.04(-0.23%)
May 10, 2021 17.98 18.02 17.59 17.59 78,858 -0.49(-2.68%)
May 07, 2021 18.17 18.30 18.01 18.08 110,566 -0.17(-0.96%)
May 06, 2021 18.30 18.37 18.21 18.25 30,572 -0.10(-0.52%)
May 05, 2021 18.34 18.50 18.26 18.35 15,455 +0.10(+0.57%)
May 04, 2021 18.33 18.33 18.14 18.25 44,723 -0.11(-0.61%)
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.