Templeton Dragon Fund, Inc. (TDF)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	11.95	12.04	11.87	11.87	55,770	11.87
10/01/2025	11.68	11.93	11.68	11.85	85,403	11.85
9/30/2025	11.63	11.84	11.57	11.65	92,005	11.65
9/29/2025	11.52	11.67	11.45	11.60	141,608	11.60
9/26/2025	11.44	11.79	11.30	11.44	147,596	11.44
9/25/2025	11.44	11.55	11.40	11.48	45,490	11.48
9/24/2025	11.36	11.59	11.33	11.44	172,079	11.44
9/23/2025	11.45	11.50	11.29	11.30	177,594	11.30
9/22/2025	11.47	11.56	11.40	11.46	128,061	11.46
9/19/2025	11.43	11.54	11.40	11.47	20,130	11.47
9/18/2025	11.65	11.83	11.30	11.47	160,745	11.47
9/17/2025	11.77	11.95	11.68	11.84	110,551	11.74
9/16/2025	11.61	11.69	11.46	11.68	60,757	11.58
9/15/2025	11.61	11.73	11.48	11.60	77,762	11.50
9/12/2025	11.52	11.61	11.45	11.54	98,055	11.44
9/11/2025	11.42	11.54	11.36	11.54	83,676	11.44
9/10/2025	11.40	11.43	11.18	11.35	194,157	11.25
9/09/2025	11.34	11.45	11.31	11.34	41,296	11.24
9/08/2025	11.28	11.37	11.15	11.28	103,153	11.18
9/05/2025	11.17	11.30	11.10	11.21	107,390	11.12
9/04/2025	11.25	11.28	11.10	11.10	19,783	11.01
9/03/2025	11.25	11.41	11.25	11.36	63,042	11.26
9/02/2025	11.20	11.29	11.13	11.29	44,564	11.19
8/29/2025	10.95	11.22	10.92	11.19	65,166	11.10
8/28/2025	11.00	11.04	10.78	11.02	40,906	10.93
8/27/2025	11.04	11.04	10.85	10.95	48,881	10.86
8/26/2025	11.10	11.26	11.10	11.18	31,056	11.09
8/25/2025	11.11	11.19	11.00	11.06	46,778	10.97
8/22/2025	10.75	11.16	10.72	11.16	115,580	11.07
8/21/2025	10.66	10.72	10.55	10.69	11,077	10.60
8/20/2025	10.61	10.70	10.61	10.69	35,982	10.60
8/19/2025	10.63	10.69	10.61	10.61	36,257	10.52
8/18/2025	10.61	10.70	10.61	10.67	14,097	10.58
8/15/2025	10.61	10.62	10.57	10.60	10,388	10.51
8/14/2025	10.63	10.70	10.15	10.52	14,362	10.43
8/13/2025	10.58	10.74	10.58	10.72	37,530	10.63
8/12/2025	10.25	10.45	10.25	10.43	21,151	10.34
8/11/2025	10.29	10.32	10.23	10.27	69,483	10.18
8/08/2025	10.22	10.32	10.22	10.29	22,305	10.20
8/07/2025	10.34	10.35	10.30	10.31	8,571	10.22
8/06/2025	10.26	10.35	10.26	10.32	31,166	10.24
8/05/2025	10.28	10.35	10.25	10.27	23,251	10.18
8/04/2025	10.20	10.22	10.16	10.22	63,491	10.13
8/01/2025	10.14	10.14	10.02	10.10	82,211	10.01
7/31/2025	10.27	10.31	10.22	10.22	35,151	10.13
7/30/2025	10.36	10.44	10.32	10.32	25,903	10.23
7/29/2025	10.35	10.45	10.35	10.42	12,306	10.33
7/28/2025	10.39	10.47	10.34	10.39	16,243	10.31
7/25/2025	10.37	10.43	10.37	10.42	9,328	10.33
7/24/2025	10.48	10.50	10.43	10.43	12,963	10.34
7/23/2025	10.40	10.50	10.40	10.42	30,128	10.33
7/22/2025	10.28	10.44	10.27	10.39	39,076	10.30
7/21/2025	10.28	10.34	10.22	10.28	36,689	10.19
7/18/2025	10.12	10.34	10.12	10.25	70,953	10.16
7/17/2025	10.05	10.15	10.05	10.10	41,497	10.01
7/16/2025	10.12	10.12	10.05	10.09	27,472	10.00
7/15/2025	10.06	10.19	10.06	10.16	116,108	10.07
7/14/2025	9.95	10.02	9.95	10.00	39,994	9.92
7/11/2025	9.97	9.98	9.90	9.90	17,053	9.82
7/10/2025	9.95	10.00	9.95	9.99	11,333	9.91
7/09/2025	9.95	9.95	9.85	9.91	22,803	9.83
7/08/2025	10.01	10.02	9.96	10.02	13,341	9.94
7/07/2025	9.96	10.02	9.94	9.94	15,614	9.86
7/03/2025	9.93	10.00	9.93	9.96	4,185	9.88