$27.77 +0.46 (%) Templeton Dragon Fd Shs - NYSE

May. 22, 2015 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center