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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	11.88	11.84	11.84	11.93	11.78	79,334
October 02, 2025	11.95	11.87	11.87	12.04	11.87	55,800
October 01, 2025	11.68	11.85	11.85	11.93	11.68	85,403
September 30, 2025	11.63	11.65	11.65	11.84	11.57	92,005
September 29, 2025	11.52	11.6	11.6	11.67	11.45	141,608
September 26, 2025	11.44	11.44	11.44	11.79	11.3	147,600
September 25, 2025	11.44	11.48	11.48	11.55	11.4	45,500
September 24, 2025	11.36	11.44	11.44	11.59	11.33	172,100
September 23, 2025	11.45	11.3	11.3	11.5	11.29	177,600
September 22, 2025	11.47	11.46	11.46	11.56	11.4	128,100
September 19, 2025	11.43	11.47	11.47	11.54	11.4	20,130
September 18, 2025	11.65	11.47	11.47	11.83	11.3	160,745
September 17, 2025	11.77	11.84	11.74	11.95	11.68	110,600
September 16, 2025	11.61	11.68	11.58	11.69	11.46	60,800
September 15, 2025	11.61	11.6	11.5	11.73	11.48	77,800
September 12, 2025	11.52	11.54	11.54	11.61	11.45	98,100
September 11, 2025	11.42	11.54	11.54	11.54	11.36	83,700
September 10, 2025	11.4	11.35	11.35	11.43	11.18	194,200
September 09, 2025	11.34	11.34	11.34	11.45	11.31	41,300
September 08, 2025	11.28	11.28	11.28	11.37	11.15	103,200
September 05, 2025	11.17	11.21	11.21	11.3	11.1	107,400
September 04, 2025	11.25	11.1	11.1	11.28	11.1	19,800
September 03, 2025	11.25	11.36	11.36	11.41	11.25	63,042
September 02, 2025	11.2	11.29	11.29	11.29	11.14	44,600
August 29, 2025	10.95	11.19	11.19	11.22	10.92	65,200
August 28, 2025	11	11.02	11.02	11.04	10.78	40,906
August 27, 2025	11.04	10.95	10.95	11.04	10.85	48,900
August 26, 2025	11.1	11.18	11.18	11.26	11.1	31,100
August 25, 2025	11.11	11.06	11.06	11.19	11	46,800
August 22, 2025	10.75	11.16	11.16	11.16	10.72	115,600
August 21, 2025	10.66	10.69	10.69	10.72	10.55	11,100
August 20, 2025	10.61	10.69	10.69	10.7	10.61	36,000
August 19, 2025	10.63	10.61	10.61	10.69	10.61	36,300
August 18, 2025	10.61	10.67	10.67	10.7	10.61	14,100
August 15, 2025	10.61	10.6	10.6	10.62	10.57	10,400
August 14, 2025	10.63	10.52	10.52	10.7	10.15	14,400
August 13, 2025	10.58	10.72	10.72	10.74	10.58	37,530
August 12, 2025	10.25	10.43	10.43	10.45	10.25	21,200
August 11, 2025	10.29	10.27	10.27	10.32	10.23	69,500
August 08, 2025	10.22	10.29	10.29	10.32	10.22	22,305
August 07, 2025	10.34	10.31	10.31	10.35	10.3	8,571
August 06, 2025	10.26	10.33	10.33	10.35	10.26	31,200
August 05, 2025	10.28	10.27	10.27	10.35	10.25	23,300
August 04, 2025	10.2	10.22	10.22	10.23	10.16	63,500
August 01, 2025	10.14	10.1	10.1	10.14	10.02	82,211
July 31, 2025	10.27	10.22	10.22	10.31	10.22	35,200
July 30, 2025	10.36	10.32	10.32	10.44	10.32	25,903
July 29, 2025	10.35	10.42	10.42	10.45	10.35	12,306
July 28, 2025	10.39	10.4	10.4	10.47	10.34	16,243
July 25, 2025	10.37	10.42	10.42	10.43	10.37	9,328
July 24, 2025	10.48	10.43	10.43	10.5	10.43	13,000
July 23, 2025	10.4	10.42	10.42	10.5	10.4	30,128
July 22, 2025	10.28	10.39	10.39	10.44	10.27	39,100
July 21, 2025	10.28	10.28	10.28	10.34	10.22	36,700
July 18, 2025	10.12	10.25	10.25	10.34	10.12	71,000
July 17, 2025	10.05	10.1	10.1	10.15	10.05	41,500
July 16, 2025	10.12	10.09	10.09	10.12	10.05	27,500
July 15, 2025	10.06	10.16	10.16	10.19	10.06	116,108
July 14, 2025	9.95	10	10	10.02	9.95	40,000
July 11, 2025	9.97	9.9	9.9	9.98	9.9	17,100

Templeton Dragon Fund, Inc. (TDF) NYSE