Templeton Dragon Fund Inc (TDF) Historical Stock Data
11.78 ↓0.13 (-1.09%)
As of May 25, 2022, 2:56pm EST.
Historical Data
In the past 30 trading days, TDF is down -0.34% a day on average. There have been 12 days where Templeton Dragon Fund Inc closed green and 18 days where TDF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 12.06 | 11.91 | ↓$0.15 (-1.24%) | 11.87 | 12.06 | 13.80K |
| 2022-05-23 | 12.18 | 12.20 | ↑$0.02 (0.16%) | 12.10 | 12.25 | 49.94K |
| 2022-05-20 | 12.20 | 12.23 | ↑$0.03 (0.25%) | 12.09 | 12.34 | 55.16K |
| 2022-05-19 | 11.88 | 12.09 | ↑$0.21 (1.77%) | 11.83 | 12.17 | 25.10K |
| 2022-05-18 | 12.09 | 11.95 | ↓$0.14 (-1.16%) | 11.92 | 12.28 | 40.73K |
| 2022-05-17 | 12.13 | 12.14 | ↑$0.01 (0.08%) | 12.06 | 12.27 | 39.47K |
| 2022-05-16 | 11.79 | 11.81 | ↑$0.02 (0.17%) | 11.74 | 11.87 | 54.85K |
| 2022-05-13 | 11.52 | 11.79 | ↑$0.27 (2.34%) | 11.52 | 11.87 | 42.60K |
| 2022-05-12 | 11.61 | 11.44 | ↓$0.17 (-1.46%) | 11.41 | 11.69 | 19.26K |
| 2022-05-11 | 11.64 | 11.62 | ↓$0.02 (-0.17%) | 11.61 | 11.89 | 34.90K |
| 2022-05-10 | 11.67 | 11.49 | ↓$0.18 (-1.54%) | 11.40 | 11.67 | 21.76K |
| 2022-05-09 | 11.50 | 11.44 | ↓$0.06 (-0.52%) | 11.40 | 11.58 | 74.95K |
| 2022-05-06 | 12.14 | 11.71 | ↓$0.43 (-3.54%) | 11.70 | 12.22 | 87.03K |
| 2022-05-05 | 12.40 | 12.23 | ↓$0.17 (-1.37%) | 12.16 | 12.57 | 160.50K |
| 2022-05-04 | 12.34 | 12.66 | ↑$0.32 (2.59%) | 12.34 | 12.70 | 49.76K |
| 2022-05-03 | 12.42 | 12.64 | ↑$0.22 (1.77%) | 12.42 | 12.64 | 73.28K |
| 2022-05-02 | 12.27 | 12.25 | ↓$0.02 (-0.16%) | 12.02 | 12.29 | 84.82K |
| 2022-04-29 | 12.32 | 12.21 | ↓$0.11 (-0.89%) | 12.21 | 13.10 | 87.30K |
| 2022-04-28 | 11.76 | 11.78 | ↑$0.02 (0.17%) | 11.62 | 11.80 | 61.64K |
| 2022-04-27 | 11.38 | 11.61 | ↑$0.23 (2.02%) | 11.38 | 11.80 | 114.21K |
| 2022-04-26 | 11.49 | 11.35 | ↓$0.14 (-1.22%) | 11.35 | 11.54 | 39.20K |
| 2022-04-25 | 11.85 | 11.60 | ↓$0.25 (-2.11%) | 11.55 | 12.00 | 82.45K |
| 2022-04-22 | 12.05 | 12.00 | ↓$0.05 (-0.41%) | 11.90 | 12.22 | 41.61K |
| 2022-04-21 | 12.34 | 12.04 | ↓$0.30 (-2.43%) | 12.03 | 12.34 | 97.69K |
| 2022-04-20 | 12.61 | 12.38 | ↓$0.23 (-1.82%) | 12.38 | 12.68 | 33.58K |
| 2022-04-19 | 12.56 | 12.61 | ↑$0.05 (0.40%) | 12.44 | 12.67 | 47.62K |
| 2022-04-18 | 12.81 | 12.65 | ↓$0.16 (-1.25%) | 12.61 | 12.81 | 128.81K |
| 2022-04-14 | 12.96 | 12.83 | ↓$0.13 (-1.00%) | 12.83 | 13.09 | 45.56K |
| 2022-04-13 | 12.93 | 13.07 | ↑$0.14 (1.08%) | 12.89 | 13.08 | 61.72K |
| 2022-04-12 | 12.92 | 12.84 | ↓$0.08 (-0.62%) | 12.79 | 13.00 | 46.13K |
Create an account or log in to view more rows.
$TDF we back boys
$TDF warming up
$TDF take what we can get
$TDF Holding
$TDF bounce back baby
$TDF we need one good push to moon this.
$TDF come to papa
$TDF get over the hump