$23.41 -0.33 (%) Templeton Dragon Fd Shs - NYSE

Jan. 30, 2015 | 12:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDF historical data

Date Open High Low Close Volume
1/29/201523.7723.7823.6123.7436,947
1/28/201523.8523.9023.6923.7255,540
1/27/201523.9323.9723.7423.9323,748
1/26/201524.4324.4324.2124.23108,908
1/23/201524.4024.4024.3024.3424,447
1/22/201524.2224.5424.1724.4766,799
1/21/201524.2024.2324.0424.1651,236
1/20/201524.2124.2124.0924.1526,633
1/16/201524.1224.4124.1224.3517,259
1/15/201524.2124.2524.1224.1812,221
1/14/201523.9224.0823.7724.0327,291
1/13/201523.8824.3023.8824.1636,751
1/12/201524.0124.0623.6723.7120,447
1/9/201524.4224.4523.9024.0250,827
1/8/201524.2724.6424.2724.43124,918
1/7/201524.4924.5524.3824.42124,335
1/6/201524.4924.4924.2224.3165,744
1/5/201524.4624.4624.3424.39118,573
1/2/201524.2524.5724.0924.46263,365
12/31/201423.5624.2423.5624.04396,687
12/30/201423.0723.4123.0723.4176,196
12/29/201423.1423.4823.1423.32102,603
12/26/201422.9723.2622.9723.08128,857
12/24/201422.6122.8722.6122.7261,454
12/23/201422.8022.8522.6822.7755,949
12/22/201423.0023.0922.7622.9495,641
12/19/201422.7922.8822.7122.7592,151
12/18/201422.8922.9422.7522.7785,275
12/17/201422.4422.9422.4022.7868,334
12/16/201422.5322.6022.3722.38121,958
12/15/201422.7523.1322.5222.5778,086
12/12/201422.9622.9622.6422.69121,016
12/11/201426.9126.9126.5426.6667,880
12/10/201426.6026.8026.4926.7245,566
12/9/201426.6426.8526.3226.69131,987
12/8/201427.1327.2426.9327.14192,487
12/5/201426.8227.1626.8227.0840,466
12/4/201426.5526.9326.5526.8369,992
12/3/201426.0626.3226.0626.2965,832
12/2/201426.1426.4726.1426.2961,000
12/1/201425.6825.9725.4125.9363,706
11/28/201426.1226.1626.0126.165,152
11/26/201425.9126.3125.9126.2570,925
11/25/201425.9025.9625.7025.7731,814
11/24/201425.8625.9525.8625.9020,959
11/21/201425.7725.9925.7225.86104,841
11/20/201425.1425.3025.1425.3019,603
11/19/201425.1825.2525.1325.1945,940
11/18/201425.4025.4125.2725.2732,273
11/17/201425.6325.6825.3825.4543,013
11/14/201425.8325.9125.7525.90115,182
11/13/201425.8325.8525.7325.7826,914
11/12/201425.5825.6725.5825.6631,318
11/11/201425.5825.6825.5425.6383,044
11/10/201425.4225.5925.4225.5766,083
11/7/201425.2725.5125.2725.4440,359
11/6/201425.6125.6125.3625.4231,473
11/5/201425.6525.6725.5225.6336,207
11/4/201425.6125.7625.6125.6957,104
11/3/201425.6725.8025.6125.6395,201
10/31/201425.6425.8725.6425.7851,164
10/30/201425.3225.5725.3225.4922,123
10/29/201425.4325.6525.4225.49120,428
10/28/201425.2325.4125.2225.31102,846
10/27/201425.1925.1924.9624.9927,835
10/24/201425.3825.4525.2525.2875,036
10/23/201425.4425.5425.3325.4757,784
10/22/201425.2525.4825.2225.3947,339
10/21/201425.2625.4025.2625.2937,355
10/20/201425.0025.2925.0025.2950,095
10/17/201425.1625.3325.0125.1114,718
10/16/201424.8425.1924.8124.9362,679
10/15/201424.9625.1024.7525.0730,753
10/14/201425.2125.3225.1525.2946,856
10/13/201425.7725.9325.2425.3075,299
10/10/201425.6025.6325.5025.5415,899
10/9/201426.0226.0425.9326.0053,458
10/8/201425.9026.1025.7326.1036,301
10/7/201425.9325.9625.8725.8931,164
10/6/201425.9326.0425.8925.9326,380
10/3/201425.8326.0425.7625.7759,686
10/2/201425.4525.5725.3425.5186,789
10/1/201425.5525.6225.4625.4944,085
9/30/201425.7325.8225.7325.7824,649
9/29/201425.8925.9725.6925.8990,177
9/26/201426.5026.5026.0326.1467,284
9/25/201425.9726.0325.8626.0138,659
9/24/201426.2726.3726.1626.2079,550
9/23/201426.2026.6426.1326.1541,106
9/22/201426.4926.5426.1626.1727,731
9/19/201426.8426.8426.4426.5945,969
9/18/201426.9026.9526.7626.8718,011
9/17/201426.9326.9626.7226.8924,305
9/16/201426.9727.1126.6226.9737,059
9/15/201427.2527.2927.1027.1633,292
9/12/201427.6327.6827.4927.5627,104
9/11/201427.7627.8227.6827.7582,623
9/10/201427.5227.9427.4427.8280,612
9/9/201428.0828.2528.0628.2039,836
9/8/201428.1128.2128.0428.1876,130
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center