Templeton Dragon Fund, Inc. (TDF)

Last Price11.25

Change-0.02 (-0.18%)

NYSE · Last Trade: May 2nd, 12:48 AM EDT

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

Date Range:

2026-02-02 - 2026-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	11.23	11.34	11.20	11.25	64,824	11.25
4/30/2026	11.26	11.40	11.17	11.27	115,207	11.27
4/29/2026	11.08	11.27	11.04	11.17	48,390	11.17
4/28/2026	11.11	11.18	10.93	11.12	104,380	11.12
4/27/2026	11.23	11.33	11.06	11.19	52,202	11.19
4/24/2026	11.23	11.42	11.23	11.28	29,759	11.28
4/23/2026	11.32	11.40	11.26	11.30	34,987	11.30
4/22/2026	11.34	11.73	11.34	11.35	33,148	11.35
4/21/2026	11.50	11.59	11.24	11.37	86,206	11.37
4/20/2026	11.58	11.69	11.42	11.53	25,855	11.53
4/17/2026	11.50	11.69	11.07	11.51	80,940	11.51
4/16/2026	11.28	11.48	11.25	11.43	16,404	11.43
4/15/2026	11.09	11.31	10.95	11.20	57,565	11.20
4/14/2026	11.10	11.41	10.99	11.13	47,183	11.13
4/13/2026	10.89	11.26	10.80	10.98	43,759	10.98
4/10/2026	10.90	11.13	10.87	10.94	57,569	10.94
4/09/2026	10.70	10.94	10.58	10.81	32,079	10.81
4/08/2026	10.65	10.79	10.30	10.72	54,598	10.72
4/07/2026	10.40	10.59	10.34	10.39	6,952	10.39
4/06/2026	10.52	10.62	10.51	10.51	16,567	10.51
4/02/2026	10.54	10.74	10.47	10.59	25,135	10.59
4/01/2026	10.61	10.68	10.49	10.57	34,188	10.57
3/31/2026	10.46	10.74	10.26	10.61	44,792	10.61
3/30/2026	10.35	10.52	10.35	10.42	44,729	10.42
3/27/2026	10.31	10.42	10.31	10.34	67,517	10.34
3/26/2026	10.52	10.63	10.38	10.38	18,546	10.38
3/25/2026	10.66	10.81	10.66	10.69	22,460	10.69
3/24/2026	10.51	10.61	10.44	10.53	56,717	10.53
3/23/2026	10.73	10.83	10.59	10.65	66,365	10.55
3/20/2026	10.52	10.83	10.52	10.61	42,132	10.51
3/19/2026	10.90	11.37	10.50	10.88	142,624	10.78
3/18/2026	11.02	11.14	10.97	10.98	79,273	10.88
3/17/2026	11.21	11.21	11.10	11.10	16,527	11.00
3/16/2026	11.17	11.30	11.07	11.16	31,394	11.06
3/13/2026	11.15	11.28	11.03	11.10	86,461	11.00
3/12/2026	11.24	11.24	11.11	11.15	47,194	11.05
3/11/2026	11.36	11.36	11.28	11.28	29,831	11.17
3/10/2026	11.15	11.44	11.15	11.36	63,090	11.25
3/09/2026	11.04	11.22	11.00	11.18	103,351	11.07
3/06/2026	11.10	11.24	11.10	11.17	29,669	11.07
3/05/2026	11.16	11.27	11.12	11.15	39,222	11.05
3/04/2026	11.15	11.33	11.15	11.31	13,186	11.20
3/03/2026	11.25	11.28	11.07	11.18	69,032	11.07
3/02/2026	11.34	11.50	11.30	11.42	169,310	11.31
2/27/2026	11.38	11.59	11.38	11.54	70,978	11.43
2/26/2026	11.46	11.57	11.26	11.44	287,459	11.33
2/25/2026	11.64	11.66	11.56	11.60	183,847	11.49
2/24/2026	11.49	11.60	11.49	11.56	147,772	11.45
2/23/2026	11.53	11.70	11.46	11.53	127,810	11.42
2/20/2026	11.55	11.66	11.47	11.60	122,723	11.49
2/19/2026	11.70	11.73	11.62	11.63	95,488	11.52
2/18/2026	11.68	11.77	11.48	11.69	139,496	11.58
2/17/2026	11.60	11.70	11.51	11.64	86,690	11.53
2/13/2026	11.54	11.62	11.51	11.60	32,852	11.49
2/12/2026	11.79	11.83	11.62	11.62	53,864	11.51
2/11/2026	11.85	11.95	11.79	11.86	109,365	11.75
2/10/2026	11.95	12.00	11.81	11.87	117,129	11.76
2/09/2026	11.87	11.97	11.85	11.89	59,128	11.78
2/06/2026	11.63	11.98	11.56	11.91	113,821	11.80
2/05/2026	11.58	11.71	11.51	11.57	129,675	11.46
2/04/2026	11.60	11.69	11.53	11.57	36,158	11.46
2/03/2026	11.65	12.20	11.58	11.63	122,992	11.52
2/02/2026	11.74	11.84	11.63	11.74	258,991	11.63