$27.97 +0.02 (%) Templeton Dragon Fd Shs - NYSE

Apr. 28, 2015 | 02:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDF historical data

Date Open High Low Close Volume
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
4/15/201527.1727.1726.9927.12141,110
4/14/201526.7627.2026.7627.17131,530
4/13/201527.4027.5127.1227.2264,292
4/10/201527.0527.1026.7627.0874,241
4/9/201526.9327.1926.8327.15163,196
4/8/201526.4826.8226.4826.73117,308
4/7/201525.7825.9525.7825.8734,329
4/6/201525.5525.9425.5525.8225,269
4/2/201525.3125.4925.2425.4919,500
4/1/201525.0225.2325.0225.2340,670
3/31/201524.7424.9324.7424.8442,959
3/30/201524.7525.0224.7525.0289,392
3/27/201524.5524.7124.4624.51162,867
3/26/201523.9724.5423.9724.5058,806
3/25/201524.4824.5324.3524.3753,205
3/24/201524.4124.5324.3924.4822,475
3/23/201524.4524.5324.4124.4653,871
3/20/201524.5024.5924.4124.5869,264
3/19/201524.5424.6424.3724.5648,183
3/18/201524.2424.5824.1824.5889,091
3/17/201523.7024.2323.7024.2398,988
3/16/201523.8924.1923.8324.14254,821
3/13/201523.8923.8923.6423.7737,899
3/12/201523.7923.9223.7023.7834,863
3/11/201523.5323.6523.5323.5725,741
3/10/201523.5223.5923.4323.4832,033
3/9/201523.5623.7723.5623.7147,278
3/6/201523.5323.5523.4023.4751,520
3/5/201523.6123.6423.5423.5738,949
3/4/201523.6023.6123.4823.5741,542
3/3/201523.7723.7723.6623.7171,108
3/2/201523.7224.0023.7223.9859,307
2/27/201523.8323.9723.7923.8230,440
2/26/201523.8923.9323.8023.88122,360
2/25/201523.7123.8323.6823.8271,735
2/24/201523.6223.7823.6223.7450,249
2/23/201523.6123.6623.5523.5829,253
2/20/201523.6023.7323.6023.7022,608
2/19/201523.6223.7623.6223.6535,401
2/18/201523.6323.7423.6323.67102,970
2/17/201523.7923.7923.6623.7531,068
2/13/201523.6123.7723.6023.7563,148
2/12/201523.5623.6423.4423.6031,534
2/11/201523.3923.4523.3223.4316,618
2/10/201523.3323.4223.2923.3520,257
2/9/201523.1823.3523.1823.2217,647
2/6/201523.5223.5223.3023.3293,743
2/5/201523.5623.6523.5423.6244,252
2/4/201523.7823.8323.6223.7132,038
2/3/201523.4323.6823.2623.6551,296
2/2/201523.3023.4923.1223.3545,570
1/30/201523.5523.6023.1923.2146,614
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center