Templeton Dragon Fund (TDF)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -4.33789954338 | 8.76 | 8.84 | 8.38 | 97144 | 8.57471721 | CS |
| 4 | -0.07 | -0.828402366864 | 8.45 | 9.15 | 8.38 | 100261 | 8.66804732 | CS |
| 12 | -0.78 | -8.51528384279 | 9.16 | 9.47 | 8.2 | 76512 | 8.74831418 | CS |
| 26 | 0.32 | 3.97022332506 | 8.06 | 10.4099 | 7.49 | 66419 | 8.61099024 | CS |
| 52 | 0.31 | 3.84138785626 | 8.07 | 10.4099 | 7.15 | 61910 | 8.28865375 | CS |
| 156 | -8.69 | -50.9080257762 | 17.07 | 17.27 | 7.15 | 71847 | 10.1048944 | CS |
| 260 | -11.2 | -57.2012257406 | 19.58 | 27.64 | 7.15 | 71224 | 14.21250739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 8.38 | -0.11 | -1.30 | 8.44 | 8.48 | 8.36 | 75688 |
| 1735688400 | 8.49 | 0 | 0.00 | 8.45 | 8.55 | 8.4224 | 71014 |
| 1735602000 | 8.49 | -0.16 | -1.85 | 8.59 | 8.65 | 8.46 | 137526 |
| 1735342800 | 8.65 | -0.12 | -1.37 | 8.74 | 8.74 | 8.57 | 145760 |
| 1735256400 | 8.77 | 0 | 0.00 | 8.76 | 8.84 | 8.75 | 34277 |
| 1735077840 | 8.77 | 0.1 | 1.15 | 8.72 | 8.77 | 8.71 | 34264 |
| 1734997200 | 8.67 | 0.06 | 0.70 | 8.59 | 8.6831 | 8.55 | 55808 |
| 1734738000 | 8.61 | 0.06 | 0.70 | 8.52 | 8.66 | 8.52 | 52287 |
| 1734651600 | 8.55 | 0.05 | 0.59 | 8.6199999 | 8.66 | 8.44 | 95852 |
| 1734565200 | 8.5 | -0.08 | -0.93 | 8.52 | 8.67 | 8.49 | 83673 |
| 1734478800 | 8.58 | 0.04 | 0.47 | 8.53 | 8.6199999 | 8.51 | 103627 |
| 1734392400 | 8.5399999 | -0.05 | -0.58 | 8.47 | 8.57 | 8.47 | 115274 |
| 1734133200 | 8.5901 | -0.12 | -1.38 | 8.63 | 8.67 | 8.58 | 31342 |
| 1734046800 | 8.71 | 0.03 | 0.35 | 8.66 | 8.75 | 8.645 | 84844 |
| 1733960400 | 8.68 | -0.02 | -0.23 | 8.73 | 8.74 | 8.58 | 108204 |
| 1733874000 | 8.7 | -0.36 | -3.97 | 8.81 | 8.86 | 8.67 | 221718 |
| 1733787600 | 9.06 | 0.54 | 6.34 | 9 | 9.15 | 8.92 | 267672 |
| 1733528400 | 8.52 | 0.06 | 0.71 | 8.52 | 8.545 | 8.49 | 69332 |
| 1733442000 | 8.46 | 0.02 | 0.24 | 8.45 | 8.5128 | 8.42 | 92215 |
| 1733355600 | 8.44 | -0.07 | -0.82 | 8.49 | 8.4998 | 8.42 | 28115 |
| 1733269200 | 8.51 | 0.01 | 0.12 | 8.48 | 8.52 | 8.46 | 68300 |
| 1733182800 | 8.5 | -0.02 | -0.23 | 8.47 | 8.51 | 8.4176 | 124053 |
| 1732917840 | 8.52 | 0.01 | 0.12 | 8.47 | 8.53 | 8.41 | 62910 |
| 1732750800 | 8.51 | 0.2 | 2.41 | 8.42 | 8.51 | 8.42 | 38375 |
| 1732664400 | 8.31 | -0.01 | -0.12 | 8.32 | 8.3699999 | 8.27 | 45897 |
| 1732578000 | 8.32 | -0.02 | -0.24 | 8.32 | 8.43 | 8.2 | 175087 |
| 1732318800 | 8.34 | -0.21 | -2.46 | 8.34 | 8.3986 | 8.3068 | 127106 |
| 1732232400 | 8.55 | -0.12 | -1.38 | 8.6199999 | 8.6199999 | 8.52 | 123197 |
| 1732146000 | 8.67 | 0.05 | 0.58 | 8.67 | 8.67 | 8.6199999 | 34062 |
| 1732059600 | 8.6199999 | -0.08 | -0.92 | 8.65 | 8.69 | 8.6199999 | 69713 |
| 1731973200 | 8.7 | 0.12 | 1.40 | 8.58 | 8.72 | 8.5645 | 34953 |
| 1731714000 | 8.58 | -0.04 | -0.46 | 8.6 | 8.6 | 8.5399999 | 46292 |
| 1731627600 | 8.6199999 | -0.07 | -0.81 | 8.67 | 8.67 | 8.61 | 16003 |
| 1731541200 | 8.69 | 0 | 0.00 | 8.7 | 8.72 | 8.69 | 16100 |
| 1731454800 | 8.69 | -0.28 | -3.12 | 8.86 | 8.86 | 8.66 | 52461 |
| 1731368400 | 8.97 | -0.02 | -0.22 | 9 | 9.0894999 | 8.9567 | 14375 |
| 1731109200 | 8.99 | -0.42 | -4.46 | 9.13 | 9.18 | 8.81 | 156387 |
| 1731022800 | 9.41 | 0.47 | 5.26 | 9.13 | 9.47 | 9.09 | 65293 |
| 1730936400 | 8.94 | -0.2 | -2.19 | 8.88 | 8.99 | 8.88 | 51767 |
| 1730850000 | 9.14 | 0.09 | 0.99 | 9.21 | 9.21 | 9.11 | 32209 |
| 1730763600 | 9.05 | 0.17 | 1.91 | 8.94 | 9.0824 | 8.9192 | 32435 |
| 1730500800 | 8.88 | 0.02 | 0.23 | 8.8699999 | 8.9118 | 8.85 | 47183 |
| 1730414400 | 8.86 | -0.04 | -0.45 | 8.8699999 | 8.8886 | 8.8201 | 35500 |
| 1730328000 | 8.9 | -0.03 | -0.34 | 8.83 | 8.92 | 8.8 | 35275 |
| 1730241600 | 8.93 | -0.11 | -1.16 | 9.02 | 9.02 | 8.93 | 18657 |
| 1730155200 | 9.035 | 0.02 | 0.17 | 8.98 | 9.1097 | 8.98 | 46865 |
| 1729896000 | 9.02 | 0.11 | 1.23 | 8.96 | 9.0399 | 8.95 | 50688 |
| 1729809600 | 8.91 | -0.08 | -0.89 | 8.99 | 8.99 | 8.91 | 7178 |
| 1729723200 | 8.99 | -0.03 | -0.33 | 9.01 | 9.07 | 8.97 | 20137 |
| 1729636800 | 9.02 | 0.1 | 1.12 | 8.92 | 9.13 | 8.8989999 | 52941 |
| 1729550400 | 8.92 | -0.11 | -1.22 | 9 | 9 | 8.8699999 | 40679 |
| 1729291200 | 9.03 | 0.33 | 3.79 | 9.0399999 | 9.08 | 8.99 | 66946 |
| 1729204800 | 8.7 | -0.24 | -2.68 | 8.9 | 8.98 | 8.68 | 48276 |
| 1729118400 | 8.94 | 0.07 | 0.79 | 8.96 | 8.99 | 8.91 | 67159 |
| 1729032000 | 8.8699999 | -0.38 | -4.11 | 9.1 | 9.155 | 8.84 | 282527 |
| 1728945600 | 9.25 | -0.08 | -0.86 | 9.19 | 9.36 | 9.11 | 104787 |
| 1728686400 | 9.33 | 0.06 | 0.65 | 9.19 | 9.36 | 9.19 | 55281 |
| 1728600000 | 9.27 | 0.16 | 1.76 | 9.16 | 9.2899999 | 9.11 | 161331 |
| 1728513600 | 9.11 | -0.13 | -1.41 | 9.1 | 9.21 | 8.985 | 175395 |
| 1728427200 | 9.24 | -1.15 | -11.07 | 9.61 | 9.88 | 9.225 | 303424 |
| 1728340800 | 10.39 | 0.33 | 3.28 | 10.24 | 10.4099 | 10.19 | 128557 |
| 1728081600 | 10.06 | 0.29 | 2.97 | 9.91 | 10.1 | 9.85 | 110059 |
| 1727995200 | 9.77 | -0.21 | -2.10 | 9.81 | 9.89 | 9.66 | 91755 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
