TDF - Templeton Dragon Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202019.4919.5819.4019.4019.4047,900
Feb 13, 202019.5219.5719.4419.4419.4431,300
Feb 12, 202019.5219.6619.4919.6519.6548,900
Feb 11, 202019.3219.4819.3219.3919.3925,400
Feb 10, 202019.0419.1719.0219.1719.1735,400
Feb 07, 202019.2419.2419.0319.0419.0463,100
Feb 06, 202019.2419.3719.1419.2619.2688,900
Feb 05, 202019.1019.1219.0819.0819.08140,900
Feb 04, 202018.6318.9518.6318.9118.91150,100
Feb 03, 202018.1518.4318.1518.3418.3467,800
Jan 31, 202018.4618.4618.1518.1818.18106,900
Jan 30, 202018.6518.6518.3818.5918.5955,000
Jan 29, 202018.9419.0018.7518.7818.7865,400
Jan 28, 202018.6518.8218.5518.7718.7740,200
Jan 27, 202018.6218.7518.5518.5918.59117,400
Jan 24, 202019.5019.5819.1719.2719.2790,500
Jan 23, 202019.7119.7119.3819.5319.5388,500
Jan 22, 202019.9519.9519.7019.7719.7762,500
Jan 21, 202020.0020.0619.7519.8219.82129,900
Jan 17, 202020.3520.3520.2720.3020.3064,400
Jan 16, 202020.2020.3320.2020.3320.3345,600
Jan 15, 202020.1420.1420.0320.1320.1342,200
Jan 14, 202020.1020.1820.0320.1320.1346,600
Jan 13, 202020.0220.1919.9620.1820.1855,400
Jan 10, 202019.8219.9019.8119.8619.8674,900
Jan 09, 202019.7119.8419.7019.7719.7759,200
Jan 08, 202019.5919.6619.5119.5619.5647,600
Jan 07, 202019.6419.6619.5819.5819.5841,300
Jan 06, 202019.6619.6919.5619.6919.6953,400
Jan 03, 202019.9919.9919.6719.7719.7770,300
Jan 02, 202019.5820.2619.5820.1720.17183,100
Dec 31, 201919.4719.5619.3819.4519.45129,900
Dec 30, 201919.3819.3819.2419.3319.3347,600
Dec 27, 201919.1919.4019.1919.3219.3285,900
Dec 26, 201919.1019.2919.1019.1719.1760,900
Dec 24, 201919.1519.1719.0419.0519.0541,800
Dec 23, 201919.1619.2319.1119.1419.1463,700
Dec 20, 201919.2019.2519.1819.2219.2259,800
Dec 19, 201919.1019.1319.0219.1219.12110,600
Dec 18, 201919.0519.1719.0119.1619.1666,600
Dec 17, 201918.9019.0318.8919.0319.0388,700
Dec 16, 201918.6718.8418.6718.7718.7772,800
Dec 13, 201918.8018.9518.5918.5918.5984,900
Dec 13, 20190.68 Dividend
Dec 12, 201919.0719.4019.0719.3418.6682,200
Dec 11, 201918.9119.0518.9019.0518.3836,100
Dec 10, 201918.6918.8618.6918.7918.1352,500
Dec 09, 201918.7218.9018.7218.7618.1052,600
Dec 06, 201918.8318.8818.7618.8018.1423,800
Dec 05, 201918.7918.7918.6318.6818.02196,400
Dec 04, 201918.7418.7418.6618.7118.0533,900
Dec 03, 201918.4918.5818.4818.5817.9360,700
Dec 02, 201918.6018.6518.5818.6417.9843,900
Nov 29, 201918.7518.7518.4318.5917.9440,500
Nov 27, 201918.8318.9618.8218.9418.2745,100
Nov 26, 201918.8218.8318.7418.7918.1318,900
Nov 25, 201918.7818.9118.7218.8018.1473,400
Nov 22, 201918.6918.6918.5618.5717.9256,300
Nov 21, 201918.7218.7518.5118.6818.0299,500
Nov 20, 201918.9518.9518.7518.8318.1729,400
Nov 19, 201918.8919.0218.8918.9118.2526,000
Nov 18, 201918.7218.8818.7218.8518.1934,500
Nov 15, 201918.6918.7718.6718.7718.1125,600
Nov 14, 201918.6618.7818.6318.6718.0130,500
Nov 13, 201918.6918.8018.6418.7118.0547,100
Nov 12, 201918.9518.9918.8318.9118.2534,400
Nov 11, 201918.9419.0418.9419.0018.3322,200
Nov 08, 201919.2119.3119.2019.2918.6140,900
Nov 07, 201919.2719.4019.2219.3418.6636,800
Nov 06, 201919.0719.2119.0119.0418.3732,200
Nov 05, 201918.9919.0618.8619.0518.3838,400
Nov 04, 201918.6118.9018.6118.8618.2086,600
Nov 01, 201918.3018.5918.3018.5517.9076,500
Oct 31, 201918.1118.2218.1118.1817.5489,300
Oct 30, 201918.1318.2018.1118.2017.5632,600
Oct 29, 201918.3018.3318.1818.1917.5518,900
Oct 28, 201918.2118.3918.2118.3617.7164,200
Oct 25, 201918.0518.1718.0518.1517.5158,000
Oct 24, 201918.0718.1318.0618.1217.48409,400
Oct 23, 201918.0718.1818.0618.1317.4947,600
Oct 22, 201918.2618.3218.2118.2517.6131,500
Oct 21, 201918.1718.2918.1518.2817.6430,300
Oct 18, 201918.4118.4118.1518.2017.5641,800
Oct 17, 201918.5018.5918.3418.4217.7746,300
Oct 16, 201918.2918.3518.2518.3217.6824,100
Oct 15, 201918.1118.3118.1118.2917.6563,500
Oct 14, 201918.1118.2118.0818.1617.5279,300
Oct 11, 201918.0218.1217.8518.0917.45133,700
Oct 10, 201917.6917.8717.6517.7517.1375,900
Oct 09, 201917.5517.7317.5517.6016.9857,800
Oct 08, 201917.5317.6417.4917.5116.8933,100
Oct 07, 201917.7417.8217.6017.6217.0086,600
Oct 04, 201917.8117.8417.6917.8317.2024,000
Oct 03, 201917.7917.9017.7117.8717.2439,800
Oct 02, 201917.7517.7917.6217.7117.09139,400
Oct 01, 201917.9917.9917.8117.8317.2034,900
Sep 30, 201917.9318.0617.9117.9117.2872,200
Sep 27, 201918.0818.1417.7717.8817.2537,300
Sep 26, 201918.1918.1918.0518.1117.4728,500
Sep 25, 201918.2018.2518.1018.2017.5672,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...