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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.82	10.9	10.9	10.98	10.34	47,500
November 20, 2025	11.2	10.92	10.92	11.28	10.92	59,118
November 19, 2025	11.1	11.1	11.1	11.17	11.08	24,200
November 18, 2025	11.17	11.22	11.22	11.22	11.1	78,800
November 17, 2025	11.32	11.24	11.24	11.35	11.24	86,634
November 14, 2025	11.54	11.46	11.46	11.64	11.37	85,404
November 13, 2025	11.68	11.54	11.54	11.72	11.54	42,100
November 12, 2025	11.71	11.67	11.67	11.78	11.34	150,436
November 11, 2025	11.67	11.7	11.7	11.8	11.64	75,700
November 10, 2025	11.63	11.65	11.65	11.86	11.54	155,700
November 07, 2025	11.56	11.53	11.53	11.63	11.31	105,027
November 06, 2025	11.52	11.62	11.62	11.8	11.43	164,100
November 05, 2025	11.34	11.49	11.49	11.55	11.07	222,600
November 04, 2025	11.33	11.31	11.31	11.41	10.95	82,632
November 03, 2025	11.42	11.44	11.44	11.57	11.39	67,300
October 31, 2025	11.45	11.39	11.39	11.49	11.01	136,548
October 30, 2025	11.54	11.52	11.52	11.58	11.48	61,800
October 29, 2025	11.65	11.68	11.68	11.84	11.65	73,039
October 28, 2025	11.61	11.57	11.57	11.7	11.53	228,652
October 27, 2025	11.58	11.63	11.63	11.71	11.56	101,700
October 24, 2025	11.62	11.52	11.52	11.7	11.52	11,348
October 23, 2025	11.3	11.56	11.56	11.61	11.25	64,839

Templeton Dragon Fund, Inc. (TDF) NYSE