$19.84 -0.22 (%) Templeton Dragon Fd Shs - NYSE

Sep. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDF historical data

Date Open High Low Close Volume
9/4/201519.6019.8619.6019.84103,271
9/3/201519.8320.1519.7820.0697,580
9/2/201519.4519.7719.4519.6877,769
9/1/201519.3519.5519.2519.44166,902
8/31/201519.7119.7919.5719.7563,555
8/28/201519.6019.8819.5419.80119,585
8/27/201519.1619.8819.1619.8896,116
8/26/201519.0219.0718.3219.06164,853
8/25/201519.3719.6419.0119.11114,934
8/24/201518.5419.3117.9418.51133,021
8/21/201520.3320.5019.7519.7599,597
8/20/201520.7820.7820.5220.5269,651
8/19/201521.4321.4320.8220.99119,310
8/18/201521.6921.6921.4221.5798,736
8/17/201522.0322.0421.7821.9828,086
8/14/201522.2622.3022.1522.2023,341
8/13/201522.3322.4822.3022.3544,098
8/12/201522.3422.4422.0822.2034,855
8/11/201522.6422.7422.6022.7132,199
8/10/201522.9623.0922.9623.0324,884
8/7/201522.7922.8622.7222.8128,258
8/6/201522.9822.9822.5622.6639,790
8/5/201522.9323.2722.9323.2361,095
8/4/201522.6623.1022.5223.06119,843
8/3/201522.3522.5022.2622.4666,596
7/31/201522.4822.7222.4822.63104,999
7/30/201522.4422.5322.2522.5345,964
7/29/201522.7322.8122.5022.69104,769
7/28/201522.7222.7522.5022.6892,025
7/27/201522.8823.0322.7122.77107,452
7/24/201523.4223.6423.3523.5596,364
7/23/201523.8723.9123.5823.6176,597
7/22/201523.6023.7323.4923.6552,833
7/21/201523.6223.7423.6023.6753,481
7/20/201523.6123.6223.5123.5813,671
7/17/201523.8523.8523.6823.7058,250
7/16/201523.6123.6923.5523.6548,952
7/15/201523.3823.6023.3423.3585,136
7/14/201523.5523.7823.5323.7063,812
7/13/201523.8023.8523.6523.68132,268
7/10/201523.3123.7023.2923.6277,588
7/9/201522.4522.9822.4522.75168,282
7/8/201522.2422.4721.9322.04162,001
7/7/201523.1023.1322.8023.00203,637
7/6/201523.9524.0923.8723.91114,171
7/2/201524.6624.8224.6424.6660,031
7/1/201524.5024.8824.5024.6635,375
6/30/201524.6824.9024.5824.8056,827
6/29/201524.7224.7224.2924.3758,868
6/26/201525.3625.4625.0325.0535,663
6/25/201525.8925.8925.7525.7589,194
6/24/201526.0026.0425.9625.9632,827
6/23/201525.8225.9025.8125.8349,681
6/22/201525.5225.6725.5225.5631,503
6/19/201525.8525.9425.4725.5276,362
6/18/201525.9726.1825.9726.0442,474
6/17/201526.1526.2226.0026.1772,057
6/16/201526.1926.2226.1426.1850,290
6/15/201526.4726.5726.2726.4874,556
6/12/201526.8626.9426.8326.8733,643
6/11/201526.8326.8426.7126.7555,065
6/10/201526.4126.7026.3626.66127,435
6/9/201526.6026.7926.5726.6253,405
6/8/201527.0927.1527.0527.0944,982
6/5/201527.0227.1126.8627.0640,383
6/4/201527.2227.3227.0727.2153,828
6/3/201527.2527.4027.2527.33102,676
6/2/201527.1527.3027.1527.24145,952
6/1/201527.3027.3127.1327.2086,079
5/29/201527.1227.1626.8827.0132,036
5/28/201527.3127.4527.0427.24198,800
5/27/201527.8527.9327.8027.91141,128
5/26/201527.9228.0427.8127.8791,652
5/22/201527.5827.8027.5827.7748,207
5/21/201527.2527.3527.1327.3186,203
5/20/201527.1027.2127.0627.1933,485
5/19/201527.1227.2927.1227.1741,846
5/18/201527.1127.1126.8527.0273,824
5/15/201527.3227.5827.1827.26129,575
5/14/201527.0027.3427.0027.2749,527
5/13/201526.8227.0426.8227.0063,540
5/12/201526.9927.0526.8826.9975,436
5/11/201527.0327.2627.0327.09151,015
5/8/201526.9027.0726.9027.0254,871
5/7/201526.7026.8026.5926.6530,314
5/6/201527.1427.2126.7826.81116,281
5/5/201527.4227.4927.1927.22153,031
5/4/201527.6827.9327.6827.9372,191
5/1/201527.5127.6827.5127.6880,248
4/30/201527.6727.6727.4627.5083,177
4/29/201527.7527.8227.6727.7463,816
4/28/201528.0628.0627.9327.9980,673
4/27/201527.9428.0227.9127.9592,545
4/24/201527.6527.8327.6027.7550,109
4/23/201527.5327.6927.4927.6478,554
4/22/201527.5427.6627.4827.6382,517
4/21/201527.2027.3327.2027.3080,402
4/20/201526.9226.9926.8726.9297,680
4/17/201526.8826.8826.5626.73126,755
4/16/201527.1627.3927.1627.38161,798
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!