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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	11.34	11.31	11.31	11.45	11.28	32,504
October 21, 2025	11.42	11.34	11.34	11.44	11.32	50,500
October 20, 2025	11.35	11.42	11.42	11.48	11.27	46,800
October 17, 2025	11.28	11.42	11.42	11.45	11.26	20,800
October 16, 2025	11.44	11.4	11.4	11.47	11.25	44,420
October 15, 2025	11.34	11.36	11.36	11.51	11.32	72,612
October 14, 2025	11.25	11.34	11.34	11.68	11.04	135,328
October 13, 2025	11.35	11.39	11.39	11.61	11.26	344,909
October 10, 2025	11.64	11.16	11.16	11.76	11.1	133,314
October 09, 2025	11.89	11.68	11.68	12.03	11.64	76,643
October 08, 2025	11.83	11.85	11.85	11.94	11.66	28,928
October 07, 2025	11.79	11.83	11.83	11.96	11.73	68,200
October 06, 2025	11.83	11.86	11.86	11.93	11.77	36,600
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

Templeton Dragon Fund, Inc. (TDF) NYSE