Templeton Dragon Fund, Inc. (TDF)

NYSE: TDF · Real-Time Price · USD

10.52

+0.02 (0.19%)

At close: Jun 26, 2026, 4:00 PM EDT

10.62

+0.10 (0.95%)

After-hours: Jun 26, 2026, 7:00 PM EDT

Templeton Dragon Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.32	10.81	10.30	10.52	10.52	0.19%	167,553
Jun 25, 2026	10.74	10.74	10.50	10.50	10.50	-1.13%	59,832
Jun 24, 2026	10.48	10.70	10.48	10.62	10.62	0.19%	106,759
Jun 23, 2026	10.56	10.65	10.49	10.60	10.60	-0.93%	36,352
Jun 22, 2026	10.72	10.95	10.72	10.85	10.70	1.50%	45,821
Jun 18, 2026	10.65	11.25	10.64	10.69	10.54	0.09%	137,679
Jun 17, 2026	10.74	11.04	10.61	10.68	10.53	-0.93%	50,058
Jun 16, 2026	10.95	11.18	10.75	10.78	10.63	-1.55%	108,400
Jun 15, 2026	10.86	11.05	10.86	10.95	10.80	2.05%	24,221
Jun 12, 2026	10.68	10.81	10.65	10.73	10.58	1.13%	35,964
Jun 11, 2026	10.53	10.85	10.40	10.61	10.46	-0.38%	70,364
Jun 10, 2026	10.78	10.90	10.61	10.65	10.50	-1.11%	110,364
Jun 9, 2026	10.71	10.98	10.70	10.77	10.62	1.03%	116,220
Jun 8, 2026	10.82	11.23	10.60	10.66	10.51	-2.20%	150,924
Jun 5, 2026	11.09	11.59	10.81	10.90	10.75	-2.15%	162,185
Jun 4, 2026	11.22	11.25	11.11	11.14	10.99	-0.62%	62,589
Jun 3, 2026	11.37	11.55	11.20	11.21	11.06	-2.01%	97,651
Jun 2, 2026	11.40	11.51	11.30	11.44	11.28	2.23%	50,625
Jun 1, 2026	11.15	11.34	11.09	11.19	11.04	0.18%	77,685
May 29, 2026	11.17	11.33	11.17	11.17	11.02	-0.09%	24,512
May 28, 2026	11.10	11.23	11.05	11.18	11.03	-0.09%	13,025
May 27, 2026	11.19	11.31	11.01	11.19	11.04	0.27%	57,603
May 26, 2026	11.01	11.23	11.01	11.16	11.01	1.64%	46,250
May 22, 2026	10.86	11.18	10.80	10.98	10.83	-0.54%	80,617
May 21, 2026	11.03	11.08	10.90	11.04	10.89	-0.81%	34,573
May 20, 2026	11.12	11.19	11.07	11.13	10.98	-0.54%	36,921
May 19, 2026	11.09	11.45	11.08	11.19	11.04	0.18%	68,014
May 18, 2026	11.32	11.41	11.11	11.17	11.02	-1.15%	56,490
May 15, 2026	11.44	11.44	11.01	11.30	11.14	-2.25%	33,031
May 14, 2026	11.71	11.75	11.53	11.56	11.40	-1.87%	60,811
May 13, 2026	11.46	11.87	11.41	11.78	11.62	3.24%	82,555
May 12, 2026	11.44	11.50	11.35	11.41	11.25	-1.30%	76,348
May 11, 2026	11.53	11.65	11.50	11.56	11.40	0.70%	30,181
May 8, 2026	11.57	11.60	11.41	11.48	11.32	-0.17%	85,907
May 7, 2026	11.51	11.63	11.34	11.50	11.34	0.17%	75,500
May 6, 2026	11.27	11.57	11.27	11.48	11.32	2.35%	46,698
May 5, 2026	11.26	11.34	11.20	11.22	11.06	-0.03%	16,296
May 4, 2026	11.21	11.32	11.21	11.22	11.06	-0.27%	37,330
May 1, 2026	11.23	11.34	11.20	11.25	11.09	-0.18%	64,823
Apr 30, 2026	11.26	11.40	11.17	11.27	11.11	0.90%	115,206
Apr 29, 2026	11.08	11.27	11.04	11.17	11.02	0.45%	48,390
Apr 28, 2026	11.11	11.18	10.93	11.12	10.97	-0.63%	104,378
Apr 27, 2026	11.23	11.33	11.06	11.19	11.04	-0.80%	52,201
Apr 24, 2026	11.23	11.42	11.23	11.28	11.12	-0.18%	29,758
Apr 23, 2026	11.32	11.40	11.26	11.30	11.14	-0.44%	34,986
Apr 22, 2026	11.34	11.73	11.34	11.35	11.19	-0.18%	33,147
Apr 21, 2026	11.50	11.59	11.24	11.37	11.21	-1.39%	86,205
Apr 20, 2026	11.58	11.69	11.42	11.53	11.37	0.17%	25,854
Apr 17, 2026	11.50	11.69	11.07	11.51	11.35	0.70%	80,940
Apr 16, 2026	11.28	11.48	11.25	11.43	11.27	2.05%	16,404
Apr 15, 2026	11.09	11.31	10.95	11.20	11.05	0.58%	57,565
Apr 14, 2026	11.10	11.41	10.99	11.14	10.98	1.41%	47,183
Apr 13, 2026	10.89	11.26	10.80	10.98	10.83	0.37%	43,759
Apr 10, 2026	10.90	11.13	10.87	10.94	10.79	1.20%	57,569
Apr 9, 2026	10.70	10.94	10.58	10.81	10.66	0.84%	32,078
Apr 8, 2026	10.65	10.80	10.30	10.72	10.57	3.18%	54,597
Apr 7, 2026	10.40	10.59	10.34	10.39	10.25	-1.14%	6,952
Apr 6, 2026	10.52	10.62	10.51	10.51	10.36	-0.76%	16,567
Apr 2, 2026	10.54	10.75	10.47	10.59	10.44	0.19%	25,134
Apr 1, 2026	10.61	10.68	10.50	10.57	10.42	-0.38%	34,187
Mar 31, 2026	10.46	10.74	10.26	10.61	10.46	1.82%	44,792
Mar 30, 2026	10.35	10.52	10.35	10.42	10.28	0.77%	44,729
Mar 27, 2026	10.31	10.42	10.31	10.34	10.20	-0.39%	67,517
Mar 26, 2026	10.52	10.63	10.38	10.38	10.24	-2.90%	18,545
Mar 25, 2026	10.66	10.81	10.66	10.69	10.54	1.52%	22,460
Mar 24, 2026	10.51	10.61	10.44	10.53	10.38	-0.19%	56,717
Mar 23, 2026	10.73	10.83	10.59	10.65	10.40	0.38%	66,364
Mar 20, 2026	10.52	10.83	10.52	10.61	10.37	-2.48%	42,132
Mar 19, 2026	10.90	11.37	10.50	10.88	10.63	-0.91%	142,624
Mar 18, 2026	11.02	11.14	10.97	10.98	10.73	-1.08%	79,273
Mar 17, 2026	11.21	11.33	11.10	11.10	10.84	-0.54%	16,526
Mar 16, 2026	11.17	11.30	11.07	11.16	10.90	0.54%	31,393
Mar 13, 2026	11.15	11.28	11.03	11.10	10.84	-0.45%	86,460
Mar 12, 2026	11.24	11.24	11.11	11.15	10.89	-1.15%	47,194
Mar 11, 2026	11.36	11.36	11.28	11.28	11.02	-0.70%	29,830
Mar 10, 2026	11.15	11.44	11.15	11.36	11.10	1.61%	63,089
Mar 9, 2026	11.04	11.22	11.00	11.18	10.92	0.09%	103,350
Mar 6, 2026	11.10	11.24	11.10	11.17	10.91	0.18%	29,669
Mar 5, 2026	11.16	11.27	11.12	11.15	10.89	-1.41%	39,221
Mar 4, 2026	11.15	11.33	11.15	11.31	11.05	1.16%	13,185
Mar 3, 2026	11.25	11.28	11.07	11.18	10.92	-2.10%	69,131
Mar 2, 2026	11.34	11.50	11.30	11.42	11.16	-1.04%	169,310
Feb 27, 2026	11.38	11.59	11.38	11.54	11.27	0.87%	70,977
Feb 26, 2026	11.46	11.57	11.26	11.44	11.18	-1.38%	287,459
Feb 25, 2026	11.64	11.66	11.56	11.60	11.33	0.35%	183,846
Feb 24, 2026	11.49	11.60	11.49	11.56	11.29	0.26%	147,771
Feb 23, 2026	11.53	11.70	11.46	11.53	11.26	-0.64%	127,810
Feb 20, 2026	11.55	11.66	11.47	11.60	11.34	-0.22%	122,723
Feb 19, 2026	11.71	11.73	11.62	11.63	11.36	-0.51%	95,488
Feb 18, 2026	11.68	11.77	11.48	11.69	11.42	0.43%	139,496
Feb 17, 2026	11.60	11.70	11.51	11.64	11.37	0.34%	86,690
Feb 13, 2026	11.54	11.62	11.51	11.60	11.33	-0.17%	32,852
Feb 12, 2026	11.79	11.83	11.62	11.62	11.35	-2.02%	53,864
Feb 11, 2026	11.85	11.95	11.79	11.86	11.59	-0.08%	109,365
Feb 10, 2026	11.95	12.00	11.81	11.87	11.60	-0.17%	117,129
Feb 9, 2026	11.87	11.97	11.85	11.89	11.62	-0.17%	59,128
Feb 6, 2026	11.63	11.98	11.56	11.91	11.64	2.94%	113,821
Feb 5, 2026	11.58	11.71	11.51	11.57	11.30	-	129,675
Feb 4, 2026	11.60	11.69	11.53	11.57	11.30	-0.52%	36,158
Feb 3, 2026	11.65	12.20	11.58	11.63	11.36	-0.94%	122,992