Templeton Dragon Fund, Inc. (TDF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.58 | 8.63 | 8.50 | 8.60 | 8.60 | 53,278 |
| 02 May 2024 | 8.34 | 8.55 | 8.34 | 8.51 | 8.51 | 41,900 |
| 01 May 2024 | 8.13 | 8.23 | 8.13 | 8.22 | 8.22 | 23,300 |
| 30 Apr 2024 | 8.17 | 8.20 | 8.13 | 8.14 | 8.14 | 42,700 |
| 29 Apr 2024 | 8.24 | 8.29 | 8.22 | 8.27 | 8.27 | 35,600 |
| 26 Apr 2024 | 8.18 | 8.24 | 8.14 | 8.22 | 8.22 | 29,400 |
| 25 Apr 2024 | 8.00 | 8.12 | 7.95 | 8.09 | 8.09 | 55,400 |
| 24 Apr 2024 | 8.07 | 8.08 | 8.02 | 8.06 | 8.06 | 29,000 |
| 23 Apr 2024 | 7.94 | 8.10 | 7.93 | 7.99 | 7.99 | 36,700 |
| 22 Apr 2024 | 7.75 | 7.93 | 7.75 | 7.88 | 7.88 | 70,500 |
| 19 Apr 2024 | 7.77 | 7.81 | 7.77 | 7.80 | 7.80 | 19,600 |
| 18 Apr 2024 | 7.77 | 7.85 | 7.77 | 7.81 | 7.81 | 35,400 |
| 17 Apr 2024 | 7.73 | 7.81 | 7.63 | 7.77 | 7.77 | 26,600 |
| 16 Apr 2024 | 7.72 | 7.75 | 7.62 | 7.72 | 7.72 | 49,200 |
| 15 Apr 2024 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | 34,700 |
| 12 Apr 2024 | 7.81 | 7.84 | 7.72 | 7.74 | 7.74 | 56,000 |
| 11 Apr 2024 | 7.86 | 7.93 | 7.85 | 7.90 | 7.90 | 44,100 |
| 10 Apr 2024 | 7.94 | 7.94 | 7.83 | 7.84 | 7.84 | 20,600 |
| 09 Apr 2024 | 7.93 | 8.05 | 7.93 | 7.98 | 7.98 | 96,600 |
| 08 Apr 2024 | 7.95 | 8.03 | 7.81 | 7.95 | 7.95 | 71,200 |
| 05 Apr 2024 | 7.93 | 8.01 | 7.92 | 7.94 | 7.94 | 44,100 |
| 04 Apr 2024 | 8.03 | 8.05 | 7.99 | 8.01 | 8.01 | 74,400 |
| 03 Apr 2024 | 7.93 | 7.99 | 7.91 | 7.98 | 7.98 | 58,800 |
| 02 Apr 2024 | 8.00 | 8.07 | 7.95 | 7.98 | 7.98 | 19,900 |
| 01 Apr 2024 | 7.91 | 8.04 | 7.91 | 7.96 | 7.96 | 39,800 |
| 28 Mar 2024 | 7.83 | 7.87 | 7.83 | 7.86 | 7.86 | 18,600 |
| 27 Mar 2024 | 7.80 | 7.83 | 7.78 | 7.78 | 7.78 | 37,600 |
| 26 Mar 2024 | 7.85 | 7.90 | 7.85 | 7.86 | 7.86 | 30,200 |
| 25 Mar 2024 | 7.80 | 7.88 | 7.80 | 7.86 | 7.86 | 36,500 |
| 22 Mar 2024 | 7.91 | 7.91 | 7.82 | 7.83 | 7.83 | 94,000 |
| 21 Mar 2024 | 7.94 | 7.98 | 7.92 | 7.96 | 7.96 | 39,300 |
| 20 Mar 2024 | 7.86 | 7.98 | 7.86 | 7.92 | 7.92 | 38,300 |
| 19 Mar 2024 | 7.96 | 7.96 | 7.86 | 7.92 | 7.92 | 54,800 |
| 18 Mar 2024 | 8.00 | 8.00 | 7.95 | 7.97 | 7.97 | 60,600 |
| 15 Mar 2024 | 7.89 | 7.96 | 7.82 | 7.92 | 7.92 | 14,000 |
| 14 Mar 2024 | 8.03 | 8.07 | 7.91 | 7.92 | 7.92 | 98,100 |
| 13 Mar 2024 | 8.07 | 8.13 | 8.04 | 8.04 | 8.04 | 42,900 |
| 12 Mar 2024 | 7.95 | 8.07 | 7.95 | 8.04 | 8.04 | 58,400 |
| 11 Mar 2024 | 7.81 | 7.92 | 7.81 | 7.90 | 7.90 | 37,400 |
| 08 Mar 2024 | 7.76 | 7.79 | 7.74 | 7.75 | 7.75 | 24,700 |
| 07 Mar 2024 | 7.72 | 7.78 | 7.72 | 7.75 | 7.75 | 35,000 |
| 06 Mar 2024 | 7.84 | 7.89 | 7.84 | 7.84 | 7.84 | 17,000 |
| 05 Mar 2024 | 7.75 | 7.81 | 7.72 | 7.75 | 7.75 | 43,400 |
| 04 Mar 2024 | 7.83 | 7.83 | 7.76 | 7.77 | 7.77 | 68,200 |
| 01 Mar 2024 | 7.81 | 7.87 | 7.81 | 7.86 | 7.86 | 36,600 |
| 29 Feb 2024 | 7.81 | 7.81 | 7.74 | 7.75 | 7.75 | 62,800 |
| 28 Feb 2024 | 7.85 | 7.85 | 7.72 | 7.73 | 7.73 | 45,100 |
| 27 Feb 2024 | 7.87 | 7.96 | 7.87 | 7.91 | 7.91 | 41,100 |
| 26 Feb 2024 | 7.83 | 7.87 | 7.83 | 7.85 | 7.85 | 56,400 |
| 23 Feb 2024 | 7.92 | 7.94 | 7.91 | 7.91 | 7.91 | 24,900 |
| 22 Feb 2024 | 7.89 | 7.90 | 7.84 | 7.89 | 7.89 | 44,900 |
| 21 Feb 2024 | 7.79 | 7.87 | 7.79 | 7.82 | 7.82 | 87,100 |
| 20 Feb 2024 | 7.69 | 7.78 | 7.69 | 7.69 | 7.69 | 108,500 |
| 16 Feb 2024 | 7.75 | 7.83 | 7.75 | 7.76 | 7.76 | 115,400 |
| 15 Feb 2024 | 7.61 | 7.71 | 7.61 | 7.66 | 7.66 | 56,300 |
| 14 Feb 2024 | 7.64 | 7.69 | 7.64 | 7.68 | 7.68 | 48,400 |
| 13 Feb 2024 | 7.64 | 7.68 | 7.57 | 7.58 | 7.58 | 32,900 |
| 12 Feb 2024 | 7.58 | 7.75 | 7.58 | 7.70 | 7.70 | 79,600 |
| 09 Feb 2024 | 7.50 | 7.58 | 7.48 | 7.56 | 7.56 | 33,600 |
| 08 Feb 2024 | 7.50 | 7.59 | 7.48 | 7.52 | 7.52 | 59,400 |
| 07 Feb 2024 | 7.68 | 7.68 | 7.62 | 7.62 | 7.62 | 102,900 |
| 06 Feb 2024 | 7.47 | 7.71 | 7.47 | 7.70 | 7.70 | 75,400 |
| 05 Feb 2024 | 7.29 | 7.32 | 7.26 | 7.32 | 7.32 | 43,100 |
| 02 Feb 2024 | 7.26 | 7.36 | 7.21 | 7.24 | 7.24 | 148,200 |
| 01 Feb 2024 | 7.34 | 7.38 | 7.32 | 7.36 | 7.36 | 39,600 |
| 31 Jan 2024 | 7.26 | 7.48 | 7.26 | 7.31 | 7.31 | 106,400 |
| 30 Jan 2024 | 7.40 | 7.47 | 7.28 | 7.31 | 7.31 | 129,600 |
| 29 Jan 2024 | 7.52 | 7.53 | 7.46 | 7.48 | 7.48 | 55,100 |
| 26 Jan 2024 | 7.64 | 7.64 | 7.58 | 7.59 | 7.59 | 50,500 |
| 25 Jan 2024 | 7.72 | 7.77 | 7.64 | 7.64 | 7.64 | 62,700 |
| 24 Jan 2024 | 7.69 | 7.74 | 7.67 | 7.70 | 7.70 | 87,700 |
| 23 Jan 2024 | 7.39 | 7.52 | 7.39 | 7.51 | 7.51 | 87,000 |
| 22 Jan 2024 | 7.23 | 7.29 | 7.15 | 7.27 | 7.27 | 100,100 |
| 19 Jan 2024 | 7.39 | 7.46 | 7.31 | 7.44 | 7.44 | 36,500 |
| 18 Jan 2024 | 7.35 | 7.47 | 7.32 | 7.40 | 7.40 | 101,200 |
| 17 Jan 2024 | 7.43 | 7.43 | 7.25 | 7.35 | 7.35 | 159,400 |
| 16 Jan 2024 | 7.56 | 7.56 | 7.50 | 7.51 | 7.51 | 74,100 |
| 12 Jan 2024 | 7.72 | 7.75 | 7.65 | 7.66 | 7.66 | 71,800 |
| 11 Jan 2024 | 7.67 | 7.72 | 7.66 | 7.70 | 7.70 | 130,000 |
| 10 Jan 2024 | 7.64 | 7.67 | 7.58 | 7.63 | 7.63 | 85,700 |
| 09 Jan 2024 | 7.67 | 7.75 | 7.62 | 7.65 | 7.65 | 72,100 |
| 08 Jan 2024 | 7.75 | 7.82 | 7.66 | 7.79 | 7.79 | 134,000 |
| 05 Jan 2024 | 7.87 | 7.91 | 7.82 | 7.87 | 7.87 | 97,500 |
| 04 Jan 2024 | 7.98 | 7.99 | 7.87 | 7.89 | 7.89 | 95,000 |
| 03 Jan 2024 | 8.00 | 8.03 | 7.93 | 7.99 | 7.99 | 225,500 |
| 02 Jan 2024 | 8.07 | 8.17 | 7.96 | 8.03 | 8.03 | 155,200 |
| 29 Dec 2023 | 8.15 | 8.22 | 8.12 | 8.17 | 8.17 | 400,700 |
| 28 Dec 2023 | 8.04 | 8.18 | 8.04 | 8.16 | 8.16 | 97,500 |
| 27 Dec 2023 | 8.01 | 8.06 | 7.98 | 8.05 | 8.05 | 56,600 |
| 26 Dec 2023 | 7.97 | 8.03 | 7.95 | 8.02 | 8.02 | 93,900 |
| 22 Dec 2023 | 7.94 | 7.99 | 7.90 | 7.97 | 7.97 | 135,800 |
| 21 Dec 2023 | 8.17 | 8.17 | 8.01 | 8.08 | 8.08 | 178,600 |
| 20 Dec 2023 | 8.39 | 8.40 | 8.17 | 8.17 | 8.17 | 101,600 |
| 19 Dec 2023 | 8.46 | 8.48 | 8.32 | 8.48 | 8.48 | 84,800 |
| 18 Dec 2023 | 8.19 | 8.33 | 8.18 | 8.31 | 8.31 | 153,900 |
| 15 Dec 2023 | 8.25 | 8.45 | 8.25 | 8.25 | 8.25 | 102,700 |
| 14 Dec 2023 | 8.14 | 8.30 | 8.14 | 8.23 | 8.23 | 78,600 |
| 13 Dec 2023 | 8.10 | 8.18 | 8.08 | 8.16 | 8.16 | 106,900 |
| 12 Dec 2023 | 8.13 | 8.25 | 8.13 | 8.16 | 8.16 | 59,700 |
| 11 Dec 2023 | 8.14 | 8.24 | 8.14 | 8.17 | 8.17 | 111,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.