Templeton Dragon Fund Inc... (TDF)
9.71
-0.20 (-2.07%)
At close: Mar 28, 2025, 3:59 PM
9.61
-1.08%
After-hours: Mar 28, 2025, 04:04 PM EDT
Templeton Dragon Fund Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.86 | 9.86 | 9.69 | 9.79 | -0.12 | -1.21% | 65,752 |
| Mar 27, 2025 | 9.79 | 9.94 | 9.70 | 9.91 | 0.11 | 1.12% | 52,723 |
| Mar 26, 2025 | 9.81 | 9.88 | 9.76 | 9.80 | -0.02 | -0.20% | 30,635 |
| Mar 25, 2025 | 9.86 | 9.90 | 9.80 | 9.82 | -0.03 | -0.30% | 11,900 |
| Mar 24, 2025 | 9.91 | 9.95 | 9.85 | 9.85 | -0.04 | -0.40% | 44,200 |
| Mar 21, 2025 | 9.93 | 9.94 | 9.82 | 9.89 | -0.13 | -1.30% | 24,620 |
| Mar 20, 2025 | 10.15 | 10.15 | 10.02 | 10.02 | -0.25 | -2.43% | 77,327 |
| Mar 19, 2025 | 10.33 | 10.36 | 10.24 | 10.27 | -0.02 | -0.19% | 98,400 |
| Mar 18, 2025 | 10.30 | 10.37 | 10.22 | 10.29 | 0.01 | 0.10% | 244,404 |
| Mar 17, 2025 | 10.00 | 10.30 | 10.00 | 10.28 | 0.19 | 1.88% | 178,600 |
| Mar 14, 2025 | 10.00 | 10.15 | 10.00 | 10.09 | 0.17 | 1.71% | 160,900 |
| Mar 13, 2025 | 9.83 | 9.93 | 9.83 | 9.92 | 0.09 | 0.92% | 94,500 |
| Mar 12, 2025 | 9.75 | 9.88 | 9.69 | 9.83 | 0.10 | 1.03% | 447,141 |
| Mar 11, 2025 | 9.73 | 9.79 | 9.58 | 9.73 | 0.16 | 1.67% | 74,000 |
| Mar 10, 2025 | 9.70 | 9.77 | 9.57 | 9.57 | -0.23 | -2.35% | 90,948 |
| Mar 7, 2025 | 9.83 | 9.90 | 9.79 | 9.80 | -0.04 | -0.41% | 51,317 |
| Mar 6, 2025 | 9.90 | 9.96 | 9.83 | 9.84 | 0.03 | 0.31% | 72,100 |
| Mar 5, 2025 | 9.55 | 9.86 | 9.53 | 9.81 | 0.36 | 3.81% | 162,633 |
| Mar 4, 2025 | 9.31 | 9.50 | 9.30 | 9.45 | 0.19 | 2.05% | 113,018 |
| Mar 3, 2025 | 9.37 | 9.41 | 9.26 | 9.26 | -0.15 | -1.59% | 75,710 |
| Feb 28, 2025 | 9.36 | 9.44 | 9.36 | 9.41 | -0.15 | -1.57% | 107,400 |
| Feb 27, 2025 | 9.65 | 9.69 | 9.54 | 9.56 | -0.11 | -1.14% | 165,400 |
| Feb 26, 2025 | 9.62 | 9.77 | 9.58 | 9.67 | 0.23 | 2.44% | 202,447 |
| Feb 25, 2025 | 9.42 | 9.46 | 9.35 | 9.44 | 0.05 | 0.53% | 210,229 |
| Feb 24, 2025 | 9.66 | 9.66 | 9.36 | 9.39 | -0.32 | -3.30% | 185,600 |
| Feb 21, 2025 | 9.69 | 9.81 | 9.69 | 9.71 | 0.13 | 1.36% | 108,901 |
| Feb 20, 2025 | 9.45 | 9.64 | 9.45 | 9.58 | 0.19 | 2.02% | 205,300 |
| Feb 19, 2025 | 9.37 | 9.45 | 9.35 | 9.39 | 0.05 | 0.54% | 116,510 |
| Feb 18, 2025 | 9.35 | 9.35 | 9.27 | 9.34 | 0.08 | 0.86% | 95,900 |
| Feb 14, 2025 | 9.20 | 9.30 | 9.20 | 9.26 | 0.18 | 1.98% | 94,901 |
| Feb 13, 2025 | 9.02 | 9.12 | 9.01 | 9.08 | -0.05 | -0.55% | 83,024 |
| Feb 12, 2025 | 9.04 | 9.16 | 8.97 | 9.13 | 0.17 | 1.90% | 81,614 |
| Feb 11, 2025 | 9.06 | 9.06 | 8.85 | 8.96 | -0.09 | -0.99% | 104,500 |
| Feb 10, 2025 | 9.02 | 9.13 | 9.00 | 9.05 | 0.14 | 1.57% | 293,700 |
| Feb 7, 2025 | 8.85 | 8.98 | 8.85 | 8.91 | 0.14 | 1.60% | 29,000 |
| Feb 6, 2025 | 8.76 | 8.79 | 8.73 | 8.77 | 0.07 | 0.80% | 31,928 |
| Feb 5, 2025 | 8.76 | 8.81 | 8.66 | 8.70 | -0.10 | -1.14% | 92,900 |
| Feb 4, 2025 | 8.75 | 8.87 | 8.67 | 8.80 | 0.14 | 1.62% | 59,303 |
| Feb 3, 2025 | 8.53 | 8.82 | 8.53 | 8.66 | -0.09 | -1.03% | 231,411 |
| Jan 31, 2025 | 8.92 | 8.92 | 8.73 | 8.75 | -0.17 | -1.91% | 25,039 |
| Jan 30, 2025 | 8.76 | 8.93 | 8.72 | 8.92 | 0.22 | 2.53% | 72,600 |
| Jan 29, 2025 | 8.75 | 8.84 | 8.70 | 8.70 | 0.00 | 0.00% | 60,715 |
| Jan 28, 2025 | 8.67 | 8.75 | 8.61 | 8.70 | 0.03 | 0.35% | 88,135 |
| Jan 27, 2025 | 8.64 | 8.70 | 8.60 | 8.67 | 0.06 | 0.70% | 95,724 |
| Jan 24, 2025 | 8.52 | 8.64 | 8.52 | 8.61 | 0.15 | 1.77% | 63,542 |
| Jan 23, 2025 | 8.42 | 8.46 | 8.38 | 8.46 | 0.02 | 0.24% | 32,400 |
| Jan 22, 2025 | 8.47 | 8.51 | 8.40 | 8.44 | -0.03 | -0.35% | 166,014 |
| Jan 21, 2025 | 8.43 | 8.53 | 8.41 | 8.47 | 0.06 | 0.71% | 113,800 |
| Jan 17, 2025 | 8.30 | 8.48 | 8.30 | 8.41 | 0.15 | 1.82% | 58,400 |
| Jan 16, 2025 | 8.29 | 8.31 | 8.25 | 8.26 | -0.05 | -0.60% | 85,300 |