Templeton Dragon Fund, Inc. - TDF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.55	11.6	11.6	11.66	11.47	122,723
February 19, 2026	11.71	11.63	11.63	11.73	11.62	95,500
February 18, 2026	11.68	11.69	11.69	11.77	11.48	139,500
February 17, 2026	11.6	11.64	11.64	11.7	11.51	86,700
February 13, 2026	11.54	11.6	11.6	11.62	11.51	32,900
February 12, 2026	11.79	11.62	11.62	11.83	11.62	53,900
February 11, 2026	11.85	11.86	11.86	11.95	11.79	109,400
February 10, 2026	11.95	11.87	11.87	12	11.81	117,129
February 09, 2026	11.87	11.89	11.89	11.97	11.85	59,128
February 06, 2026	11.63	11.91	11.91	11.98	11.56	113,821
February 05, 2026	11.58	11.57	11.57	11.71	11.51	129,700
February 04, 2026	11.6	11.57	11.57	11.69	11.53	36,200
February 03, 2026	11.65	11.63	11.63	12.2	11.58	123,000
February 02, 2026	11.74	11.74	11.74	11.84	11.63	259,000
January 30, 2026	11.91	11.89	11.89	12.02	11.84	42,546
January 29, 2026	12.18	12.13	12.13	12.18	11.89	82,012
January 28, 2026	12.02	12.05	12.05	12.16	11.98	154,637
January 27, 2026	11.95	11.95	11.95	11.98	11.9	106,146
January 26, 2026	11.82	11.88	11.88	11.96	11.82	128,903
January 23, 2026	11.84	11.86	11.86	11.91	11.79	25,800
January 22, 2026	11.88	11.84	11.84	11.95	11.69	132,400
January 21, 2026	11.63	11.74	11.74	11.82	11.5	369,546
January 20, 2026	11.56	11.56	11.56	11.61	11.5	45,991
January 16, 2026	11.68	11.61	11.61	11.74	11.59	161,100
January 15, 2026	11.7	11.7	11.7	11.75	11.67	76,822
January 14, 2026	11.7	11.71	11.71	11.73	11.6	122,500
January 13, 2026	11.72	11.75	11.75	11.81	11.66	162,446
January 12, 2026	11.67	11.78	11.78	11.78	11.62	158,600
January 09, 2026	11.56	11.63	11.63	11.63	11.52	145,100
January 08, 2026	11.5	11.59	11.59	11.59	11.42	178,533
January 07, 2026	11.58	11.52	11.52	11.74	11.42	103,900
January 06, 2026	11.79	11.62	11.62	11.84	11.56	246,600
January 05, 2026	11.65	11.65	11.65	11.73	11.56	102,500
January 02, 2026	11.4	11.68	11.68	11.79	11.36	120,100
December 31, 2025	11.31	11.26	11.26	11.31	11.17	154,626
December 30, 2025	11.35	11.36	11.36	11.47	11.29	43,800
December 29, 2025	11.37	11.3	11.3	11.52	11.24	93,645
December 26, 2025	11.39	11.46	11.46	11.52	11.39	23,048
December 24, 2025	11.33	11.38	11.38	11.41	11.33	17,903
December 23, 2025	11.39	11.34	11.34	11.39	11.3	117,200
December 22, 2025	11.35	11.4	11.4	11.41	11.02	44,013
December 19, 2025	11.2	11.28	11.28	11.39	10.99	57,800
December 18, 2025	11.11	11.22	11.22	11.24	11.08	101,500
December 17, 2025	11.11	11.06	11.06	11.18	10.96	170,836
December 16, 2025	11.03	11.07	11.07	11.13	10.95	37,597
December 15, 2025	11.27	11.13	11.13	11.27	11.11	76,518
December 12, 2025	11.31	11.27	11.17	11.44	11.27	74,033
December 11, 2025	11.21	11.28	11.18	11.3	11.12	144,406
December 10, 2025	11.15	11.22	11.22	11.28	11.11	93,647
December 09, 2025	11.21	11.2	11.2	11.28	11.14	155,100
December 08, 2025	11.32	11.31	11.31	11.37	11.26	128,800
December 05, 2025	11.35	11.35	11.35	11.39	11.33	58,900
December 04, 2025	11.28	11.25	11.25	11.28	11.11	27,504
December 03, 2025	11.18	11.25	11.25	11.26	11.13	29,509
December 02, 2025	11.33	11.27	11.27	11.33	11.2	74,724
December 01, 2025	11.16	11.29	11.29	11.4	11.11	49,100
November 28, 2025	11.13	11.12	11.12	11.22	11.12	17,326
November 26, 2025	11.07	11.06	11.06	11.14	11.03	55,913
November 25, 2025	11.06	11.02	11.02	11.13	11.01	55,302
November 24, 2025	10.94	10.97	10.97	11.03	10.94	63,040

Templeton Dragon Fund, Inc. (TDF) NYSE