Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Templeton Dragon Fund, Inc. (NY: TDF )

8.970 +0.110 (+1.24%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 3.629 3.647 3.595 3.643 252,554 +0.00(+0.05%)
Aug 30, 2005 3.627 3.655 3.623 3.641 264,171 -0.01(-0.33%)
Aug 29, 2005 3.587 3.653 3.585 3.653 436,413 +0.03(+0.82%)
Aug 26, 2005 3.748 3.748 3.564 3.623 577,844 -0.05(-1.45%)
Aug 25, 2005 3.728 3.732 3.665 3.676 325,289 -0.02(-0.64%)
Aug 24, 2005 3.722 3.722 3.686 3.700 409,137 -0.05(-1.27%)
Aug 23, 2005 3.754 3.762 3.712 3.748 282,860 -0.03(-0.73%)
Aug 22, 2005 3.768 3.801 3.764 3.775 208,609 +0.04(+1.06%)
Aug 19, 2005 3.724 3.762 3.722 3.736 272,253 -0.01(-0.16%)
Aug 18, 2005 3.793 3.793 3.696 3.742 775,846 -0.08(-2.17%)
Aug 17, 2005 3.813 3.843 3.803 3.825 310,641 +0.01(+0.36%)
Aug 16, 2005 3.866 3.866 3.811 3.811 298,014 -0.06(-1.43%)
Aug 15, 2005 3.866 3.868 3.847 3.866 256,090 +0.03(+0.67%)
Aug 12, 2005 3.845 3.866 3.823 3.841 254,069 -0.04(-0.92%)
Aug 11, 2005 3.853 3.876 3.851 3.876 500,562 +0.02(+0.41%)
Aug 10, 2005 3.861 3.876 3.851 3.861 446,515 +0.04(+1.09%)
Aug 09, 2005 3.861 3.861 3.811 3.819 271,748 -0.02(-0.41%)
Aug 08, 2005 3.847 3.859 3.835 3.835 214,166 +0.02(+0.41%)
Aug 05, 2005 3.857 3.859 3.811 3.819 264,171 -0.03(-0.72%)
Aug 04, 2005 3.847 3.861 3.841 3.847 369,739 -0.01(-0.26%)
Aug 03, 2005 3.861 3.861 3.843 3.857 351,555 +0.00(+0.10%)
Aug 02, 2005 3.841 3.861 3.841 3.853 508,139 +0.02(+0.41%)
Aug 01, 2005 3.754 3.837 3.754 3.837 419,240 +0.08(+2.22%)
Jul 29, 2005 3.758 3.762 3.752 3.754 166,685 -0.00(-0.11%)
Jul 28, 2005 3.692 3.758 3.692 3.758 294,478 +0.07(+1.77%)
Jul 27, 2005 3.678 3.712 3.678 3.692 250,533 -0.01(-0.16%)
Jul 26, 2005 3.671 3.716 3.671 3.698 304,075 +0.01(+0.16%)
Jul 25, 2005 3.738 3.768 3.672 3.692 629,365 -0.06(-1.48%)
Jul 22, 2005 3.734 3.748 3.708 3.748 483,388 +0.02(+0.42%)
Jul 21, 2005 3.653 3.758 3.653 3.732 738,468 +0.09(+2.50%)
Jul 20, 2005 3.633 3.651 3.625 3.641 323,269 -0.00(-0.05%)
Jul 19, 2005 3.647 3.651 3.623 3.643 188,405 +0.00(+0.00%)
Jul 18, 2005 3.617 3.647 3.613 3.643 501,067 +0.02(+0.60%)
Jul 15, 2005 3.585 3.645 3.585 3.621 521,777 +0.03(+0.72%)
Jul 14, 2005 3.593 3.635 3.593 3.595 391,964 +0.01(+0.17%)
Jul 13, 2005 3.609 3.611 3.560 3.589 236,895 -0.02(-0.55%)
Jul 12, 2005 3.556 3.609 3.556 3.609 433,888 +0.04(+1.05%)
Jul 11, 2005 3.530 3.593 3.530 3.572 236,390 -0.00(-0.06%)
Jul 08, 2005 3.544 3.581 3.524 3.573 351,050 +0.02(+0.50%)
Jul 07, 2005 3.484 3.556 3.482 3.556 536,930 +0.01(+0.22%)
Jul 06, 2005 3.526 3.560 3.524 3.548 280,335 -0.02(-0.56%)
Jul 05, 2005 3.518 3.581 3.514 3.568 384,892 +0.00(+0.11%)
Jul 01, 2005 3.591 3.591 3.514 3.564 225,278 -0.02(-0.44%)
Jun 30, 2005 3.573 3.597 3.566 3.579 430,857 +0.01(+0.17%)
Jun 29, 2005 3.568 3.575 3.546 3.573 342,968 +0.00(+0.00%)
Jun 28, 2005 3.581 3.581 3.564 3.573 400,551 -0.00(-0.11%)
Jun 27, 2005 3.573 3.583 3.546 3.577 255,584 +0.02(+0.44%)
Jun 24, 2005 3.544 3.573 3.520 3.562 456,618 -0.00(-0.06%)
Jun 23, 2005 3.534 3.583 3.534 3.564 476,317 +0.00(+0.11%)
Jun 22, 2005 3.544 3.564 3.532 3.560 352,565 +0.02(+0.45%)
Jun 21, 2005 3.522 3.548 3.504 3.544 415,704 +0.00(+0.06%)
Jun 20, 2005 3.504 3.554 3.502 3.542 484,399 +0.01(+0.22%)
Jun 17, 2005 3.508 3.542 3.496 3.534 362,667 +0.03(+0.73%)
Jun 16, 2005 3.514 3.514 3.494 3.508 348,019 -0.00(-0.11%)
Jun 15, 2005 3.498 3.516 3.490 3.512 427,321 +0.01(+0.40%)
Jun 14, 2005 3.463 3.504 3.455 3.498 572,793 +0.04(+1.03%)
Jun 13, 2005 3.433 3.473 3.431 3.463 397,520 +0.03(+0.92%)
Jun 10, 2005 3.381 3.457 3.381 3.431 497,026 +0.03(+1.03%)
Jun 09, 2005 3.407 3.415 3.391 3.396 182,849 -0.02(-0.50%)
Jun 08, 2005 3.391 3.415 3.381 3.413 386,408 +0.04(+1.23%)
Jun 07, 2005 3.350 3.401 3.350 3.372 244,977 +0.01(+0.29%)
Jun 06, 2005 3.374 3.383 3.360 3.362 330,340 +0.00(+0.12%)
Jun 03, 2005 3.356 3.364 3.356 3.358 172,747 +0.01(+0.18%)
Jun 02, 2005 3.344 3.352 3.342 3.352 188,405 -0.01(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.