Templeton Dragon Fund Inc (TDF) Historical Stock Data
8.62 ↑0.02 (0.23%)
As of May 3, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, TDF is up 0.24% a day on average. There have been 21 days where Templeton Dragon Fund Inc closed green and 9 days where TDF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 8.58 | 8.60 | ↑$0.02 (0.23%) | 8.50 | 8.62 | 53.28K |
| 2024-05-02 | 8.34 | 8.51 | ↑$0.17 (2.04%) | 8.34 | 8.55 | 41.93K |
| 2024-05-01 | 8.13 | 8.22 | ↑$0.09 (1.11%) | 8.13 | 8.23 | 23.34K |
| 2024-04-30 | 8.17 | 8.14 | ↓$0.03 (-0.37%) | 8.13 | 8.20 | 42.74K |
| 2024-04-29 | 8.24 | 8.27 | ↑$0.03 (0.36%) | 8.22 | 8.29 | 35.56K |
| 2024-04-26 | 8.18 | 8.22 | ↑$0.04 (0.49%) | 8.14 | 8.24 | 29.40K |
| 2024-04-25 | 8.00 | 8.09 | ↑$0.09 (1.13%) | 7.95 | 8.11 | 55.42K |
| 2024-04-24 | 8.07 | 8.06 | ↓$0.01 (-0.12%) | 8.02 | 8.08 | 29.02K |
| 2024-04-23 | 7.94 | 7.99 | ↑$0.04 (0.57%) | 7.93 | 8.09 | 36.73K |
| 2024-04-22 | 7.75 | 7.88 | ↑$0.13 (1.68%) | 7.75 | 7.93 | 70.48K |
| 2024-04-19 | 7.77 | 7.80 | ↑$0.03 (0.39%) | 7.77 | 7.81 | 19.63K |
| 2024-04-18 | 7.77 | 7.81 | ↑$0.04 (0.51%) | 7.77 | 7.85 | 35.38K |
| 2024-04-17 | 7.73 | 7.77 | ↑$0.04 (0.52%) | 7.63 | 7.81 | 26.57K |
| 2024-04-16 | 7.72 | 7.72 | ↑$0.00 (0.00%) | 7.62 | 7.75 | 49.19K |
| 2024-04-15 | 7.85 | 7.75 | ↓$0.10 (-1.27%) | 7.75 | 7.85 | 34.66K |
| 2024-04-12 | 7.81 | 7.74 | ↓$0.07 (-0.90%) | 7.72 | 7.84 | 55.95K |
| 2024-04-11 | 7.86 | 7.90 | ↑$0.04 (0.51%) | 7.85 | 7.93 | 44.11K |
| 2024-04-10 | 7.94 | 7.84 | ↓$0.10 (-1.26%) | 7.83 | 7.94 | 20.59K |
| 2024-04-09 | 7.93 | 7.98 | ↑$0.05 (0.63%) | 7.93 | 8.05 | 96.56K |
| 2024-04-08 | 7.95 | 7.95 | ↑$0.00 (0.00%) | 7.81 | 8.03 | 71.18K |
| 2024-04-05 | 7.93 | 7.94 | ↑$0.01 (0.13%) | 7.92 | 8.01 | 44.13K |
| 2024-04-04 | 8.03 | 8.01 | ↓$0.02 (-0.25%) | 7.99 | 8.05 | 74.38K |
| 2024-04-03 | 7.93 | 7.98 | ↑$0.05 (0.63%) | 7.91 | 7.99 | 58.77K |
| 2024-04-02 | 8.00 | 7.98 | ↓$0.02 (-0.25%) | 7.95 | 8.07 | 19.90K |
| 2024-04-01 | 7.91 | 7.96 | ↑$0.05 (0.63%) | 7.91 | 8.04 | 38.21K |
| 2024-03-28 | 7.83 | 7.86 | ↑$0.03 (0.38%) | 7.83 | 7.87 | 18.61K |
| 2024-03-27 | 7.80 | 7.78 | ↓$0.02 (-0.26%) | 7.78 | 7.83 | 37.61K |
| 2024-03-26 | 7.85 | 7.86 | ↑$0.01 (0.13%) | 7.85 | 7.90 | 30.17K |
| 2024-03-25 | 7.80 | 7.86 | ↑$0.06 (0.77%) | 7.80 | 7.88 | 36.46K |
| 2024-03-22 | 7.91 | 7.83 | ↓$0.08 (-1.01%) | 7.82 | 7.91 | 93.95K |
Create an account or log in to view more rows.
$TDF had to buy calls
$TDF I blocked some bears and I liked it!
$TDF cup and handle dont play
$TDF wow you bulls are losers
$TDF buy the fear
$TDF going green
$TDF hot trash
$TDF it's just a matter of time and patience...
$TDF lmfao
lfg babies
$TDF already bouncing back.