Templeton Dragon Fund, Inc. (TDF)

Last Price11.26

Change-0.10 (-0.88%)

NYSE · Last Trade: Jan 1st, 7:20 AM EST

Historical Prices For Templeton Dragon Fund, Inc. (TDF)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	11.31	11.31	11.17	11.26	154,626	11.26
12/30/2025	11.35	11.47	11.29	11.36	43,760	11.36
12/29/2025	11.37	11.52	11.23	11.30	93,645	11.30
12/26/2025	11.39	11.52	11.39	11.46	23,048	11.46
12/24/2025	11.33	11.41	11.33	11.38	17,903	11.38
12/23/2025	11.39	11.39	11.30	11.34	117,194	11.34
12/22/2025	11.35	11.41	11.02	11.40	44,013	11.40
12/19/2025	11.20	11.39	10.99	11.28	57,786	11.28
12/18/2025	11.11	11.24	11.08	11.22	101,465	11.22
12/17/2025	11.11	11.18	10.96	11.06	170,836	11.06
12/16/2025	11.03	11.13	10.95	11.07	37,606	11.07
12/15/2025	11.27	11.27	11.11	11.13	76,518	11.13
12/12/2025	11.31	11.44	11.27	11.27	74,033	11.17
12/11/2025	11.21	11.30	11.12	11.28	144,406	11.18
12/10/2025	11.15	11.28	11.11	11.25	94,679	11.15
12/09/2025	11.21	11.28	11.14	11.20	155,070	11.10
12/08/2025	11.32	11.37	11.26	11.31	128,775	11.21
12/05/2025	11.35	11.39	11.32	11.35	58,871	11.25
12/04/2025	11.28	11.28	11.11	11.25	27,504	11.15
12/03/2025	11.18	11.26	11.13	11.25	29,509	11.15
12/02/2025	11.33	11.33	11.20	11.27	74,724	11.17
12/01/2025	11.16	11.40	11.11	11.29	49,093	11.19
11/28/2025	11.13	11.22	11.12	11.12	17,326	11.02
11/26/2025	11.07	11.14	11.00	11.06	57,509	10.96
11/25/2025	11.06	11.13	11.01	11.02	55,302	10.92
11/24/2025	10.94	11.03	10.94	10.97	63,040	10.87
11/21/2025	10.82	10.98	10.34	10.90	47,451	10.80
11/20/2025	11.20	11.28	10.92	10.92	59,118	10.82
11/19/2025	11.10	11.17	11.08	11.10	24,191	11.00
11/18/2025	11.17	11.22	11.10	11.22	78,770	11.12
11/17/2025	11.32	11.35	11.24	11.24	86,634	11.14
11/14/2025	11.54	11.64	11.37	11.46	85,404	11.36
11/13/2025	11.68	11.72	11.54	11.54	42,055	11.44
11/12/2025	11.71	11.78	11.34	11.67	150,436	11.57
11/11/2025	11.67	11.79	11.64	11.70	75,674	11.60
11/10/2025	11.63	11.86	11.54	11.65	155,678	11.55
11/07/2025	11.56	11.63	11.31	11.53	105,027	11.43
11/06/2025	11.52	11.80	11.43	11.62	164,081	11.52
11/05/2025	11.34	11.55	11.07	11.49	222,561	11.39
11/04/2025	11.33	11.41	10.95	11.31	82,631	11.21
11/03/2025	11.42	11.57	11.39	11.44	67,250	11.33
10/31/2025	11.45	11.49	11.01	11.39	136,548	11.29
10/30/2025	11.54	11.58	11.48	11.52	61,755	11.42
10/29/2025	11.65	11.84	11.65	11.68	73,039	11.58
10/28/2025	11.61	11.70	11.53	11.57	228,652	11.47
10/27/2025	11.58	11.71	11.56	11.63	101,663	11.53
10/24/2025	11.62	11.70	11.52	11.52	11,348	11.42
10/23/2025	11.30	11.61	11.25	11.56	64,839	11.46
10/22/2025	11.34	11.45	11.28	11.31	32,504	11.21
10/21/2025	11.42	11.44	11.32	11.34	50,482	11.24
10/20/2025	11.35	11.48	11.27	11.42	46,779	11.32
10/17/2025	11.28	11.45	11.26	11.42	20,751	11.32
10/16/2025	11.44	11.47	11.25	11.40	44,420	11.30
10/15/2025	11.34	11.51	11.32	11.36	72,612	11.26
10/14/2025	11.25	11.68	11.04	11.34	135,328	11.23
10/13/2025	11.35	11.61	11.26	11.39	344,909	11.29
10/10/2025	11.64	11.76	11.10	11.15	133,314	11.06
10/09/2025	11.89	12.03	11.64	11.68	76,643	11.58
10/08/2025	11.83	11.94	11.66	11.85	28,928	11.74
10/07/2025	11.79	11.96	11.73	11.83	68,174	11.72
10/06/2025	11.83	11.93	11.77	11.86	36,583	11.75
10/03/2025	11.88	11.93	11.78	11.84	79,334	11.73
10/02/2025	11.95	12.04	11.87	11.87	55,770	11.76
10/01/2025	11.68	11.93	11.68	11.85	85,403	11.74