$17.44 -0.17 (%) Templeton Dragon Fd Shs - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
9/26/201617.7117.7817.4317.44233,884
9/23/201617.5617.6417.5517.6169,868
9/22/201617.6417.7617.6417.6527,238
9/21/201617.4917.6517.3617.62149,089
9/20/201617.4917.4917.2817.3861,694
9/19/201617.2517.3817.2317.32168,554
9/16/201617.2017.2617.1817.2342,105
9/15/201617.3017.4017.2417.29233,746
9/14/201617.1117.3617.1117.2542,069
9/13/201617.4517.4917.2017.2790,947
9/12/201617.4017.6317.3817.5871,402
9/9/201617.8017.9217.5317.6744,332
9/8/201617.9318.1017.7817.97112,347
9/7/201619.5919.6219.4019.58129,532
9/6/201619.3119.4719.3119.4363,478
9/2/201619.0919.1919.0919.1746,152
9/1/201618.7618.9718.7018.9748,157
8/31/201618.7318.7518.6118.7420,037
8/30/201618.7118.7918.6818.7455,216
8/29/201618.4818.6818.4818.6734,533
8/26/201618.4418.6518.4218.5152,122
8/25/201618.4818.5618.4518.4766,409
8/24/201618.5518.6818.4518.5025,913
8/23/201618.6618.7618.6418.6421,795
8/22/201618.6118.6318.5418.5917,298
8/19/201618.6018.7818.5418.6847,889
8/18/201618.7018.7918.7018.7317,984
8/17/201618.6218.7918.5618.6766,652
8/16/201618.6418.7818.6418.7750,056
8/15/201618.7718.9118.7718.8334,611
8/12/201618.4318.5518.4318.5469,761
8/11/201618.4218.4918.4118.4741,578
8/10/201618.3918.4418.3218.3758,010
8/9/201618.4918.4918.3618.3818,356
8/8/201618.3718.4218.1518.3453,862
8/5/201618.1318.2618.1318.2013,726
8/4/201617.9518.0617.9018.0042,511
8/3/201617.9817.9817.9217.9617,925
8/2/201618.1918.1917.9918.0147,552
8/1/201618.0718.1418.0718.0725,850
7/29/201618.0018.1517.9418.1147,470
7/28/201617.9518.0917.9318.0648,957
7/27/201618.1318.1317.9017.9838,526
7/26/201617.9918.1017.9718.0235,518
7/25/201617.8517.9017.7617.8322,738
7/22/201617.8717.9917.8717.9533,601
7/21/201617.9818.0017.8917.9420,676
7/20/201617.8717.9417.8517.9020,739
7/19/201617.7817.8317.7717.8135,092
7/18/201617.8217.9517.8117.9134,493
7/15/201617.7317.8817.7317.8750,391
7/14/201617.6617.8217.6517.7623,554
7/13/201617.7117.7217.5617.5934,905
7/12/201617.6017.7517.6017.7123,889
7/11/201617.4517.5117.4417.4437,320
7/8/201617.2417.4517.2417.4428,636
7/7/201617.1317.3017.1117.1522,298
7/6/201617.0417.2116.9617.1536,440
7/5/201617.4017.4017.0717.1538,722
7/1/201617.4117.5117.3617.4036,696
6/30/201617.1117.3616.9617.3347,890
6/29/201617.0517.2117.0217.0946,917
6/28/201616.8017.0516.7616.8752,325
6/27/201616.7216.7216.3816.5522,663
6/24/201616.6916.8416.6416.7361,859
6/23/201617.1917.3717.1417.2468,666
6/22/201617.0417.1416.9517.0757,540
6/21/201616.8517.0016.8516.9431,438
6/20/201616.8117.0116.8116.8732,541
6/17/201616.5316.7416.5316.5836,750
6/16/201616.5916.6916.4616.6429,296
6/15/201616.6816.8516.6816.7868,030
6/14/201616.7416.8516.5916.6941,662
6/13/201616.9416.9916.7616.7680,747
6/10/201617.1817.1816.9517.0453,622
6/9/201617.2917.3817.1417.3170,580
6/8/201617.3017.4817.2517.3667,402
6/7/201617.3017.4417.3017.3341,252
6/6/201617.1517.3417.1517.2727,267
6/3/201617.1117.2517.0817.1933,351
6/2/201616.9117.2416.9017.0973,764
6/1/201616.7116.9616.7116.9144,411
5/31/201616.8216.9416.7916.8066,725
5/27/201616.8516.9016.6316.7343,005
5/26/201616.7116.9216.6516.75115,452
5/25/201616.5016.7816.5016.7077,750
5/24/201616.4016.6216.4016.6240,049
5/23/201616.2716.3916.2716.3847,030
5/20/201616.2816.5016.2016.2865,728
5/19/201616.3416.3816.2116.2524,085
5/18/201616.5616.6416.3516.4170,535
5/17/201616.5216.5716.4416.4926,919
5/16/201616.3516.6716.3516.4943,961
5/13/201616.4716.4716.3016.3463,705
5/12/201616.7616.7616.4616.5443,878
5/11/201616.5716.7016.5716.6644,829
5/10/201616.6216.8016.5616.6744,011
5/9/201616.6516.7316.5516.5626,820
5/6/201616.7716.8716.6816.7651,687
5/5/201617.1017.2016.9516.9738,901
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center