-
5 DAY PERFORMANCE
-3.60% -
1 MONTH PERFORMANCE
-6.73% -
3 MONTH PERFORMANCE
+5.86% -
6 MONTH PERFORMANCE
-0.48% -
YEAR-TO-DATE PERFORMANCE
+1.71% -
1 YEAR PERFORMANCE
-6.10%
Templeton Dragon Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.34 | $8.34 (0%) | $8.40 | $8.31 | 127,106 | $211.45 M |
| 11/21/2024 | $8.62 | $8.55 (-0.81%) | $8.62 | $8.52 | 123,200 | $216.78 M |
| 11/20/2024 | $8.67 | $8.67 (0%) | $8.67 | $8.62 | 34,100 | $219.82 M |
| 11/19/2024 | $8.65 | $8.62 (-0.35%) | $8.69 | $8.62 | 69,713 | $218.55 M |
| 11/18/2024 | $8.58 | $8.70 (1.4%) | $8.72 | $8.56 | 35,000 | $220.58 M |
| 11/15/2024 | $8.60 | $8.58 (-0.23%) | $8.60 | $8.54 | 46,300 | $217.54 M |
| 11/14/2024 | $8.67 | $8.62 (-0.58%) | $8.67 | $8.61 | 16,003 | $218.55 M |
| 11/13/2024 | $8.70 | $8.69 (-0.11%) | $8.72 | $8.69 | 16,200 | $220.33 M |
| 11/12/2024 | $8.86 | $8.69 (-1.92%) | $8.86 | $8.66 | 52,500 | $220.33 M |
| 11/11/2024 | $9.00 | $8.97 (-0.33%) | $9.09 | $8.96 | 14,400 | $227.42 M |
| 11/08/2024 | $9.13 | $8.99 (-1.53%) | $9.18 | $8.81 | 156,400 | $227.93 M |
| 11/07/2024 | $9.13 | $9.41 (3.07%) | $9.47 | $9.09 | 65,300 | $238.58 M |
| 11/06/2024 | $8.88 | $8.94 (0.68%) | $8.99 | $8.81 | 56,900 | $226.66 M |
| 11/05/2024 | $9.21 | $9.14 (-0.76%) | $9.21 | $9.11 | 32,209 | $231.74 M |
| 11/04/2024 | $8.94 | $9.05 (1.23%) | $9.08 | $8.92 | 32,435 | $229.45 M |
| 11/01/2024 | $8.87 | $8.88 (0.11%) | $8.91 | $8.85 | 47,200 | $225.14 M |
| 10/31/2024 | $8.87 | $8.86 (-0.11%) | $8.89 | $8.82 | 35,500 | $224.64 M |
| 10/30/2024 | $8.83 | $8.90 (0.79%) | $8.92 | $8.80 | 35,300 | $225.65 M |
| 10/29/2024 | $9.02 | $8.93 (-1%) | $9.02 | $8.93 | 18,700 | $226.41 M |
| 10/28/2024 | $8.98 | $9.04 (0.67%) | $9.11 | $8.98 | 46,900 | $229.20 M |
| 10/25/2024 | $8.96 | $9.02 (0.67%) | $9.04 | $8.95 | 50,700 | $228.69 M |
| 10/24/2024 | $8.92 | $8.91 (-0.11%) | $8.98 | $8.91 | 7,200 | $225.90 M |
| 10/23/2024 | $9.01 | $8.99 (-0.22%) | $9.07 | $8.97 | 20,137 | $227.93 M |
| 10/22/2024 | $8.92 | $9.02 (1.12%) | $9.13 | $8.90 | 52,941 | $228.69 M |
| 10/21/2024 | $9.00 | $8.92 (-0.89%) | $9.00 | $8.87 | 40,700 | $226.16 M |
| 10/18/2024 | $9.04 | $9.03 (-0.11%) | $9.08 | $8.99 | 66,946 | $228.95 M |
| 10/17/2024 | $8.90 | $8.70 (-2.25%) | $8.98 | $8.68 | 48,300 | $220.58 M |
| 10/16/2024 | $8.96 | $8.94 (-0.22%) | $8.98 | $8.91 | 67,200 | $226.66 M |
| 10/15/2024 | $9.10 | $8.87 (-2.53%) | $9.15 | $8.84 | 282,527 | $224.89 M |
| 10/14/2024 | $9.19 | $9.25 (0.65%) | $9.36 | $9.11 | 104,800 | $234.52 M |
| 10/11/2024 | $9.19 | $9.33 (1.52%) | $9.36 | $9.19 | 55,300 | $236.55 M |
| 10/10/2024 | $9.16 | $9.27 (1.2%) | $9.29 | $9.11 | 161,331 | $235.03 M |
| 10/09/2024 | $9.10 | $9.11 (0.11%) | $9.21 | $8.99 | 175,545 | $230.97 M |
| 10/08/2024 | $9.61 | $9.24 (-3.85%) | $9.88 | $9.23 | 303,424 | $234.27 M |
| 10/07/2024 | $10.24 | $10.39 (1.46%) | $10.41 | $10.19 | 128,800 | $263.43 M |
| 10/04/2024 | $9.91 | $10.06 (1.51%) | $10.10 | $9.85 | 110,100 | $255.05 M |
| 10/03/2024 | $9.81 | $9.77 (-0.41%) | $9.89 | $9.66 | 91,800 | $247.70 M |
| 10/02/2024 | $9.85 | $9.98 (1.32%) | $9.99 | $9.78 | 205,622 | $253.02 M |
| 10/01/2024 | $9.26 | $9.55 (3.13%) | $9.56 | $9.24 | 51,224 | $242.12 M |
| 09/30/2024 | $9.14 | $9.16 (0.22%) | $9.29 | $9.14 | 145,006 | $232.23 M |
| 09/27/2024 | $8.97 | $9.02 (0.56%) | $9.06 | $8.93 | 117,200 | $228.56 M |
| 09/26/2024 | $8.79 | $8.86 (0.8%) | $8.93 | $8.68 | 232,500 | $224.63 M |
| 09/25/2024 | $8.28 | $8.25 (-0.36%) | $8.36 | $8.20 | 32,510 | $209.16 M |
| 09/24/2024 | $8.69 | $8.45 (-2.76%) | $8.73 | $8.20 | 131,400 | $214.23 M |
| 09/23/2024 | $7.90 | $7.90 (0%) | $7.94 | $7.80 | 41,000 | $200.29 M |
| 09/20/2024 | $7.88 | $7.86 (-0.25%) | $7.93 | $7.83 | 30,402 | $199.28 M |
| 09/19/2024 | $7.83 | $7.86 (0.38%) | $7.87 | $7.79 | 34,217 | $199.28 M |
| 09/18/2024 | $7.69 | $7.64 (-0.65%) | $7.69 | $7.63 | 25,001 | $193.70 M |
| 09/17/2024 | $7.61 | $7.65 (0.53%) | $7.69 | $7.61 | 42,021 | $193.95 M |
| 09/16/2024 | $7.60 | $7.58 (-0.26%) | $7.64 | $7.56 | 42,027 | $192.18 M |
| 09/13/2024 | $7.64 | $7.58 (-0.79%) | $7.65 | $7.58 | 21,441 | $192.18 M |
| 09/12/2024 | $7.63 | $7.64 (0.13%) | $7.66 | $7.60 | 10,540 | $193.70 M |
| 09/11/2024 | $7.54 | $7.63 (1.19%) | $7.64 | $7.54 | 17,000 | $193.44 M |
| 09/10/2024 | $7.63 | $7.60 (-0.39%) | $7.63 | $7.58 | 17,836 | $192.68 M |
| 09/09/2024 | $7.65 | $7.64 (-0.13%) | $7.67 | $7.62 | 187,248 | $193.70 M |
| 09/06/2024 | $7.73 | $7.67 (-0.78%) | $7.77 | $7.67 | 8,915 | $194.46 M |
| 09/05/2024 | $7.75 | $7.77 (0.26%) | $7.85 | $7.75 | 20,814 | $196.99 M |
| 09/04/2024 | $7.79 | $7.77 (-0.26%) | $7.87 | $7.76 | 14,400 | $196.99 M |
| 09/03/2024 | $7.79 | $7.74 (-0.64%) | $7.79 | $7.72 | 75,900 | $196.23 M |
| 08/30/2024 | $7.89 | $7.82 (-0.89%) | $7.93 | $7.82 | 33,600 | $198.26 M |
| 08/29/2024 | $7.80 | $7.82 (0.26%) | $7.87 | $7.70 | 32,600 | $198.26 M |
| 08/28/2024 | $7.73 | $7.71 (-0.26%) | $7.79 | $7.67 | 30,439 | $195.47 M |
| 08/27/2024 | $7.74 | $7.78 (0.52%) | $7.81 | $7.74 | 31,104 | $197.25 M |
| 08/26/2024 | $7.78 | $7.76 (-0.26%) | $7.79 | $7.73 | 50,243 | $196.74 M |