$25.39 +0.10 (%) Templeton Dragon Fd Shs - NYSE

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDF historical data

Date Open High Low Close Volume
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
9/5/201427.9728.1327.9728.1134,313
9/4/201427.8828.0527.8228.01104,928
9/3/201427.8627.8827.5827.81147,145
9/2/201427.6027.6927.5427.5750,334
8/29/201427.5127.5927.4427.5536,250
8/28/201427.5027.6327.4127.4721,517
8/27/201427.5527.6927.5227.6530,075
8/26/201427.6127.7527.6127.6621,553
8/25/201427.9127.9127.6627.7229,078
8/22/201427.8427.8627.6227.6843,744
8/21/201427.6927.7927.6527.7225,687
8/20/201427.8827.9927.8627.9420,878
8/19/201427.7227.8327.6427.8341,777
8/18/201427.4927.6227.4527.6245,849
8/15/201427.4927.4927.3827.4233,529
8/14/201427.3927.4427.3627.4222,235
8/13/201427.5127.5327.4427.4729,712
8/12/201427.1527.2827.1527.2631,244
8/11/201427.1327.2827.1027.1744,692
8/8/201427.0327.1226.9627.1116,851
8/7/201426.9026.9326.8626.8924,758
8/6/201427.0127.1426.9026.9322,593
8/5/201427.1327.1326.9727.0144,370
8/4/201427.2527.3027.1427.2549,851
8/1/201427.0827.2827.0827.1436,740
7/31/201427.3927.4527.1427.1980,611
7/30/201427.6127.6227.4027.4661,965
7/29/201427.5127.5927.4727.5235,458
7/28/201427.3827.5027.3527.4679,887
7/25/201427.1927.2327.1027.1882,259
7/24/201427.0027.0826.9627.0694,738
7/23/201426.9326.9326.8026.89127,093
7/22/201426.5026.7026.4526.64113,295
7/21/201426.2426.3826.2426.3132,055
7/18/201426.3326.4126.2926.3532,286
7/17/201426.3726.3825.8726.3079,865
7/16/201426.3426.4626.2626.4331,629
7/15/201426.2026.3626.2026.3226,536
7/14/201426.3226.3226.1926.2029,322
7/11/201425.9326.1425.9226.1217,347
7/10/201426.0026.0425.8526.0230,719
7/9/201426.2726.2826.1926.2640,363
7/8/201426.3526.3926.3026.3532,243
7/7/201426.1926.3826.1726.3552,376
7/3/201426.1126.2926.1126.2548,230
7/2/201426.0826.2526.0726.1965,311
7/1/201425.9325.9825.8725.949,426
6/30/201425.6925.8525.6225.8553,432
6/27/201425.4525.6525.4525.6216,973
6/26/201425.4525.5325.4125.5260,763
6/25/201425.2825.4025.2725.3338,644
6/24/201425.3625.4325.2125.2125,479
6/23/201425.4625.4625.3725.4027,347
6/20/201425.4825.6025.4625.5655,645
6/19/201425.5525.6325.4925.5841,382
6/18/201425.4925.6025.4725.5831,035
6/17/201425.4525.6225.4525.6030,013
6/16/201425.4525.6025.4525.5844,516
6/13/201425.5025.5425.4225.5341,849
6/12/201425.4625.4825.3825.4533,682
6/11/201425.3125.4525.2625.4447,416
6/10/201425.2225.4325.2125.4140,743
6/9/201425.2025.2825.0625.2339,938
6/6/201425.0825.1824.9825.1567,310
6/5/201425.1125.1825.0725.1138,552
6/4/201425.1025.1425.0425.0626,838
6/3/201425.1325.2425.1125.1924,246
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center