Templeton Dragon Fund, Inc. (TDF)

NYSE: TDF · Real-Time Price · USD

11.17

+0.02 (0.18%)

At close: Mar 6, 2026, 4:00 PM EST

11.20

+0.03 (0.22%)

After-hours: Mar 6, 2026, 7:00 PM EST

Templeton Dragon Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.10	11.24	11.10	11.17	11.17	0.18%	29,669
Mar 5, 2026	11.16	11.27	11.12	11.15	11.15	-1.41%	39,221
Mar 4, 2026	11.15	11.33	11.15	11.31	11.31	1.16%	13,185
Mar 3, 2026	11.25	11.28	11.07	11.18	11.18	-2.10%	69,031
Mar 2, 2026	11.34	11.50	11.30	11.42	11.42	-1.04%	169,310
Feb 27, 2026	11.38	11.59	11.38	11.54	11.54	0.87%	70,977
Feb 26, 2026	11.46	11.57	11.26	11.44	11.44	-1.38%	287,459
Feb 25, 2026	11.64	11.66	11.56	11.60	11.60	0.35%	183,846
Feb 24, 2026	11.49	11.60	11.49	11.56	11.56	0.26%	147,771
Feb 23, 2026	11.53	11.70	11.46	11.53	11.53	-0.64%	127,810
Feb 20, 2026	11.55	11.66	11.47	11.60	11.60	-0.22%	122,723
Feb 19, 2026	11.71	11.73	11.62	11.63	11.63	-0.51%	95,287
Feb 18, 2026	11.68	11.77	11.48	11.69	11.69	0.43%	139,496
Feb 17, 2026	11.60	11.70	11.51	11.64	11.64	0.34%	86,690
Feb 13, 2026	11.54	11.62	11.51	11.60	11.60	-0.17%	32,852
Feb 12, 2026	11.79	11.83	11.62	11.62	11.62	-2.02%	53,864
Feb 11, 2026	11.85	11.95	11.79	11.86	11.86	-0.08%	109,365
Feb 10, 2026	11.95	12.00	11.81	11.87	11.87	-0.17%	117,129
Feb 9, 2026	11.87	11.97	11.85	11.89	11.89	-0.17%	59,128
Feb 6, 2026	11.63	11.98	11.56	11.91	11.91	2.94%	113,821
Feb 5, 2026	11.58	11.71	11.51	11.57	11.57	-	129,675
Feb 4, 2026	11.60	11.69	11.53	11.57	11.57	-0.52%	36,158
Feb 3, 2026	11.65	12.20	11.58	11.63	11.63	-0.94%	122,992
Feb 2, 2026	11.74	11.84	11.63	11.74	11.74	-1.26%	258,991
Jan 30, 2026	11.91	12.02	11.84	11.89	11.89	-1.98%	42,546
Jan 29, 2026	12.18	12.18	11.89	12.13	12.13	0.66%	82,012
Jan 28, 2026	12.02	12.16	11.98	12.05	12.05	0.84%	154,637
Jan 27, 2026	11.95	11.98	11.90	11.95	11.95	0.59%	106,146
Jan 26, 2026	11.82	11.96	11.82	11.88	11.88	0.17%	128,903
Jan 23, 2026	11.84	11.91	11.79	11.86	11.86	0.17%	25,795
Jan 22, 2026	11.88	11.95	11.69	11.84	11.84	0.85%	132,390
Jan 21, 2026	11.63	11.82	11.50	11.74	11.74	1.56%	369,546
Jan 20, 2026	11.61	11.61	11.50	11.56	11.56	-0.43%	47,642
Jan 16, 2026	11.68	11.74	11.59	11.61	11.61	-0.77%	161,077
Jan 15, 2026	11.70	11.75	11.67	11.70	11.70	-0.09%	76,822
Jan 14, 2026	11.70	11.73	11.60	11.71	11.71	-0.34%	122,452
Jan 13, 2026	11.72	11.81	11.66	11.75	11.75	-0.25%	162,446
Jan 12, 2026	11.67	11.78	11.62	11.78	11.78	1.29%	158,598
Jan 9, 2026	11.56	11.63	11.52	11.63	11.63	0.35%	145,052
Jan 8, 2026	11.50	11.59	11.42	11.59	11.59	0.61%	178,533
Jan 7, 2026	11.58	11.74	11.42	11.52	11.52	-0.86%	103,856
Jan 6, 2026	11.79	11.84	11.56	11.62	11.62	-0.26%	246,581
Jan 5, 2026	11.65	11.73	11.56	11.65	11.65	-0.26%	102,456
Jan 2, 2026	11.40	11.79	11.36	11.68	11.68	3.73%	120,072
Dec 31, 2025	11.31	11.31	11.17	11.26	11.26	-0.88%	154,626
Dec 30, 2025	11.35	11.47	11.29	11.36	11.36	0.53%	43,760
Dec 29, 2025	11.37	11.52	11.24	11.30	11.30	-1.40%	93,645
Dec 26, 2025	11.39	11.52	11.39	11.46	11.46	0.70%	23,048
Dec 24, 2025	11.33	11.41	11.33	11.38	11.38	0.35%	17,903
Dec 23, 2025	11.39	11.39	11.30	11.34	11.34	-0.53%	117,194
Dec 22, 2025	11.35	11.41	11.02	11.40	11.40	1.06%	44,013
Dec 19, 2025	11.20	11.39	10.99	11.28	11.28	0.53%	57,786
Dec 18, 2025	11.11	11.24	11.08	11.22	11.22	1.45%	101,465
Dec 17, 2025	11.11	11.18	10.96	11.06	11.06	-0.09%	170,836
Dec 16, 2025	11.03	11.13	10.95	11.07	11.07	-0.54%	37,606
Dec 15, 2025	11.27	11.27	11.11	11.13	11.13	-1.24%	76,518
Dec 12, 2025	11.31	11.44	11.27	11.27	11.17	-0.09%	74,033
Dec 11, 2025	11.21	11.30	11.12	11.28	11.18	0.27%	144,406
Dec 10, 2025	11.15	11.28	11.11	11.25	11.15	0.45%	94,679
Dec 9, 2025	11.21	11.28	11.14	11.20	11.10	-0.97%	155,070
Dec 8, 2025	11.32	11.37	11.26	11.31	11.21	-0.35%	128,775
Dec 5, 2025	11.35	11.39	11.33	11.35	11.25	0.89%	58,871
Dec 4, 2025	11.28	11.28	11.11	11.25	11.15	-	27,504
Dec 3, 2025	11.18	11.26	11.13	11.25	11.15	-0.18%	29,509
Dec 2, 2025	11.33	11.33	11.20	11.27	11.17	-0.18%	74,724
Dec 1, 2025	11.16	11.40	11.11	11.29	11.19	1.53%	49,093
Nov 28, 2025	11.13	11.22	11.12	11.12	11.02	0.54%	17,326
Nov 26, 2025	11.07	11.14	11.00	11.06	10.96	0.36%	57,509
Nov 25, 2025	11.06	11.13	11.01	11.02	10.92	0.46%	55,302
Nov 24, 2025	10.94	11.03	10.94	10.97	10.87	0.64%	63,040
Nov 21, 2025	10.82	10.98	10.34	10.90	10.80	-0.18%	47,451
Nov 20, 2025	11.20	11.28	10.92	10.92	10.82	-1.62%	59,118
Nov 19, 2025	11.10	11.17	11.08	11.10	11.00	-1.07%	24,191
Nov 18, 2025	11.17	11.22	11.10	11.22	11.12	-0.18%	78,770
Nov 17, 2025	11.32	11.35	11.24	11.24	11.14	-1.92%	86,634
Nov 14, 2025	11.54	11.64	11.37	11.46	11.36	-0.69%	85,404
Nov 13, 2025	11.68	11.72	11.54	11.54	11.44	-1.11%	42,055
Nov 12, 2025	11.72	11.79	11.34	11.67	11.57	-0.26%	150,436
Nov 11, 2025	11.67	11.80	11.64	11.70	11.60	0.43%	75,674
Nov 10, 2025	11.63	11.86	11.54	11.65	11.55	1.04%	155,678
Nov 7, 2025	11.56	11.63	11.31	11.53	11.43	-0.77%	105,027
Nov 6, 2025	11.52	11.80	11.44	11.62	11.52	1.13%	164,081
Nov 5, 2025	11.34	11.55	11.07	11.49	11.39	1.59%	222,566
Nov 4, 2025	11.33	11.41	10.95	11.31	11.21	-1.09%	82,632
Nov 3, 2025	11.42	11.57	11.39	11.44	11.33	0.39%	67,250
Oct 31, 2025	11.45	11.49	11.01	11.39	11.29	-1.12%	136,548
Oct 30, 2025	11.54	11.58	11.48	11.52	11.42	-1.37%	61,755
Oct 29, 2025	11.65	11.84	11.65	11.68	11.58	0.95%	73,039
Oct 28, 2025	11.61	11.70	11.53	11.57	11.47	-0.52%	228,652
Oct 27, 2025	11.58	11.71	11.56	11.63	11.53	0.95%	101,663
Oct 24, 2025	11.62	11.70	11.52	11.52	11.42	-0.35%	11,348
Oct 23, 2025	11.30	11.61	11.25	11.56	11.46	2.21%	64,839
Oct 22, 2025	11.34	11.45	11.28	11.31	11.21	-0.26%	32,504
Oct 21, 2025	11.42	11.44	11.32	11.34	11.24	-0.70%	50,482
Oct 20, 2025	11.35	11.48	11.27	11.42	11.32	-	46,779
Oct 17, 2025	11.28	11.45	11.26	11.42	11.32	0.18%	20,751
Oct 16, 2025	11.44	11.47	11.25	11.40	11.30	0.35%	44,420
Oct 15, 2025	11.34	11.51	11.32	11.36	11.26	0.22%	72,612
Oct 14, 2025	11.25	11.68	11.04	11.34	11.23	-0.48%	135,328
Oct 13, 2025	11.35	11.61	11.26	11.39	11.29	2.11%	344,909