Templeton Dragon Fund, Inc. (TDF)

NYSE: TDF · Real-Time Price · USD

11.12

-0.07 (-0.63%)

At close: Apr 28, 2026, 4:00 PM EDT

11.13

+0.01 (0.09%)

After-hours: Apr 28, 2026, 7:00 PM EDT

Templeton Dragon Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.11	11.18	10.93	11.12	11.12	-0.63%	104,378
Apr 27, 2026	11.23	11.33	11.06	11.19	11.19	-0.80%	52,201
Apr 24, 2026	11.23	11.42	11.23	11.28	11.28	-0.18%	29,758
Apr 23, 2026	11.32	11.40	11.26	11.30	11.30	-0.44%	34,986
Apr 22, 2026	11.34	11.73	11.34	11.35	11.35	-0.18%	33,147
Apr 21, 2026	11.50	11.59	11.24	11.37	11.37	-1.39%	86,205
Apr 20, 2026	11.58	11.69	11.42	11.53	11.53	0.17%	25,854
Apr 17, 2026	11.50	11.69	11.07	11.51	11.51	0.70%	80,940
Apr 16, 2026	11.28	11.48	11.25	11.43	11.43	2.05%	16,404
Apr 15, 2026	11.09	11.31	10.95	11.20	11.20	0.58%	57,565
Apr 14, 2026	11.10	11.41	10.99	11.14	11.14	1.41%	47,183
Apr 13, 2026	10.89	11.26	10.80	10.98	10.98	0.37%	43,759
Apr 10, 2026	10.90	11.13	10.87	10.94	10.94	1.20%	57,569
Apr 9, 2026	10.70	10.94	10.58	10.81	10.81	0.84%	32,078
Apr 8, 2026	10.65	10.80	10.30	10.72	10.72	3.18%	54,597
Apr 7, 2026	10.40	10.59	10.34	10.39	10.39	-1.14%	6,952
Apr 6, 2026	10.52	10.62	10.51	10.51	10.51	-0.76%	16,567
Apr 2, 2026	10.54	10.75	10.47	10.59	10.59	0.19%	25,134
Apr 1, 2026	10.61	10.68	10.50	10.57	10.57	-0.38%	34,187
Mar 31, 2026	10.46	10.74	10.26	10.61	10.61	1.82%	44,792
Mar 30, 2026	10.35	10.52	10.35	10.42	10.42	0.77%	44,729
Mar 27, 2026	10.31	10.42	10.31	10.34	10.34	-0.39%	67,517
Mar 26, 2026	10.52	10.63	10.38	10.38	10.38	-2.90%	18,545
Mar 25, 2026	10.66	10.81	10.66	10.69	10.69	1.52%	22,460
Mar 24, 2026	10.51	10.61	10.44	10.53	10.53	-1.13%	56,717
Mar 23, 2026	10.73	10.83	10.59	10.65	10.55	0.38%	66,364
Mar 20, 2026	10.52	10.83	10.52	10.61	10.51	-2.48%	42,132
Mar 19, 2026	10.90	11.37	10.50	10.88	10.78	-0.91%	142,624
Mar 18, 2026	11.02	11.14	10.97	10.98	10.88	-1.08%	79,273
Mar 17, 2026	11.21	11.33	11.10	11.10	11.00	-0.54%	16,526
Mar 16, 2026	11.17	11.30	11.07	11.16	11.06	0.54%	31,393
Mar 13, 2026	11.15	11.28	11.03	11.10	11.00	-0.45%	86,460
Mar 12, 2026	11.24	11.24	11.11	11.15	11.05	-1.15%	47,194
Mar 11, 2026	11.36	11.36	11.28	11.28	11.17	-0.70%	29,830
Mar 10, 2026	11.15	11.44	11.15	11.36	11.25	1.61%	63,089
Mar 9, 2026	11.04	11.22	11.00	11.18	11.08	0.09%	103,350
Mar 6, 2026	11.10	11.24	11.10	11.17	11.07	0.18%	29,669
Mar 5, 2026	11.16	11.27	11.12	11.15	11.05	-1.41%	39,221
Mar 4, 2026	11.15	11.33	11.15	11.31	11.20	1.16%	13,185
Mar 3, 2026	11.25	11.28	11.07	11.18	11.08	-2.10%	69,131
Mar 2, 2026	11.34	11.50	11.30	11.42	11.31	-1.04%	169,310
Feb 27, 2026	11.38	11.59	11.38	11.54	11.43	0.87%	70,977
Feb 26, 2026	11.46	11.57	11.26	11.44	11.33	-1.38%	287,459
Feb 25, 2026	11.64	11.66	11.56	11.60	11.49	0.35%	183,846
Feb 24, 2026	11.49	11.60	11.49	11.56	11.45	0.26%	147,771
Feb 23, 2026	11.53	11.70	11.46	11.53	11.42	-0.64%	127,810
Feb 20, 2026	11.55	11.66	11.47	11.60	11.50	-0.22%	122,723
Feb 19, 2026	11.71	11.73	11.62	11.63	11.52	-0.51%	95,488
Feb 18, 2026	11.68	11.77	11.48	11.69	11.58	0.43%	139,496
Feb 17, 2026	11.60	11.70	11.51	11.64	11.53	0.34%	86,690
Feb 13, 2026	11.54	11.62	11.51	11.60	11.49	-0.17%	32,852
Feb 12, 2026	11.79	11.83	11.62	11.62	11.51	-2.02%	53,864
Feb 11, 2026	11.85	11.95	11.79	11.86	11.75	-0.08%	109,365
Feb 10, 2026	11.95	12.00	11.81	11.87	11.76	-0.17%	117,129
Feb 9, 2026	11.87	11.97	11.85	11.89	11.78	-0.17%	59,128
Feb 6, 2026	11.63	11.98	11.56	11.91	11.80	2.94%	113,821
Feb 5, 2026	11.58	11.71	11.51	11.57	11.46	-	129,675
Feb 4, 2026	11.60	11.69	11.53	11.57	11.46	-0.52%	36,158
Feb 3, 2026	11.65	12.20	11.58	11.63	11.52	-0.94%	122,992
Feb 2, 2026	11.74	11.84	11.63	11.74	11.63	-1.26%	258,991
Jan 30, 2026	11.91	12.02	11.84	11.89	11.78	-1.98%	42,546
Jan 29, 2026	12.18	12.18	11.89	12.13	12.02	0.66%	82,012
Jan 28, 2026	12.02	12.16	11.98	12.05	11.94	0.84%	154,637
Jan 27, 2026	11.95	11.98	11.90	11.95	11.84	0.59%	106,146
Jan 26, 2026	11.82	11.96	11.82	11.88	11.77	0.17%	128,903
Jan 23, 2026	11.84	11.91	11.79	11.86	11.75	0.17%	25,795
Jan 22, 2026	11.88	11.95	11.69	11.84	11.73	0.85%	132,390
Jan 21, 2026	11.63	11.82	11.50	11.74	11.63	1.56%	369,546
Jan 20, 2026	11.61	11.61	11.50	11.56	11.45	-0.43%	47,642
Jan 16, 2026	11.68	11.74	11.59	11.61	11.50	-0.77%	161,077
Jan 15, 2026	11.70	11.75	11.67	11.70	11.59	-0.09%	76,822
Jan 14, 2026	11.70	11.73	11.60	11.71	11.60	-0.34%	122,452
Jan 13, 2026	11.72	11.81	11.66	11.75	11.64	-0.25%	162,446
Jan 12, 2026	11.67	11.78	11.62	11.78	11.67	1.29%	158,598
Jan 9, 2026	11.56	11.63	11.52	11.63	11.52	0.35%	145,052
Jan 8, 2026	11.50	11.59	11.42	11.59	11.48	0.61%	178,533
Jan 7, 2026	11.58	11.74	11.42	11.52	11.41	-0.86%	103,856
Jan 6, 2026	11.79	11.84	11.56	11.62	11.51	-0.26%	246,581
Jan 5, 2026	11.65	11.73	11.56	11.65	11.54	-0.26%	102,456
Jan 2, 2026	11.40	11.79	11.36	11.68	11.57	3.73%	120,072
Dec 31, 2025	11.31	11.31	11.17	11.26	11.15	-0.88%	154,626
Dec 30, 2025	11.35	11.47	11.29	11.36	11.25	0.53%	43,760
Dec 29, 2025	11.37	11.52	11.24	11.30	11.19	-1.40%	93,645
Dec 26, 2025	11.39	11.52	11.39	11.46	11.35	0.70%	23,048
Dec 24, 2025	11.33	11.41	11.33	11.38	11.27	0.35%	17,903
Dec 23, 2025	11.39	11.39	11.30	11.34	11.23	-0.53%	117,194
Dec 22, 2025	11.35	11.41	11.02	11.40	11.29	1.06%	44,013
Dec 19, 2025	11.20	11.39	10.99	11.28	11.17	0.53%	57,786
Dec 18, 2025	11.11	11.24	11.08	11.22	11.11	1.45%	101,465
Dec 17, 2025	11.11	11.18	10.96	11.06	10.96	-0.09%	170,836
Dec 16, 2025	11.03	11.13	10.95	11.07	10.97	-0.54%	37,606
Dec 15, 2025	11.27	11.27	11.11	11.13	11.03	-1.24%	76,518
Dec 12, 2025	11.31	11.44	11.27	11.27	11.07	-0.09%	74,033
Dec 11, 2025	11.21	11.30	11.12	11.28	11.07	0.27%	144,406
Dec 10, 2025	11.15	11.28	11.11	11.25	11.05	0.45%	94,679
Dec 9, 2025	11.21	11.28	11.14	11.20	11.00	-0.97%	155,070
Dec 8, 2025	11.32	11.37	11.26	11.31	11.10	-0.35%	128,775
Dec 5, 2025	11.35	11.39	11.33	11.35	11.14	0.89%	58,871
Dec 4, 2025	11.28	11.28	11.11	11.25	11.05	-	27,504
Dec 3, 2025	11.18	11.26	11.13	11.25	11.05	-0.18%	29,509