Templeton Dragon Fund Inc. Common Stockのデータ

Templeton Dragon Fund Inc. Common Stockの基本情報

名前 Templeton Dragon Fund Inc. Common Stock
ティッカー TDF
United States
上場年 nan
セクター nan

Templeton Dragon Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.31 27.0 27.28 27.29 58300.0 27.29
2021-02-12 27.15 26.7 26.89 27.12 39000.0 27.12
2021-02-11 27.15 26.68 26.8 26.83 42500.0 26.83
2021-02-10 26.85 26.41 26.48 26.6 50600.0 26.6
2021-02-09 26.07 25.56 25.64 26.03 39900.0 26.03
2021-02-08 25.51 25.3 25.41 25.48 56200.0 25.48
2021-02-05 25.51 25.28 25.35 25.32 26800.0 25.32
2021-02-04 25.73 25.02 25.72 25.37 31500.0 25.37
2021-02-03 25.69 25.26 25.32 25.69 29400.0 25.69
2021-02-02 25.41 25.1 25.14 25.32 73500.0 25.32
2021-02-01 25.25 24.35 24.47 24.97 67200.0 24.97
2021-01-29 24.76 24.21 24.75 24.24 39500.0 24.24
2021-01-28 25.55 24.79 25.06 24.8 70000.0 24.8
2021-01-27 25.61 25.12 25.46 25.3 62000.0 25.3
2021-01-26 25.86 25.49 25.71 25.61 110600.0 25.61
2021-01-25 25.75 25.09 25.45 25.67 81600.0 25.67
2021-01-22 25.29 24.95 25.2 25.28 29600.0 25.28
2021-01-21 25.45 25.05 25.31 25.28 31800.0 25.28
2021-01-20 25.32 24.77 24.88 25.27 48700.0 25.27
2021-01-19 24.63 24.27 24.27 24.58 50200.0 24.58
2021-01-15 24.3 24.0 24.2 24.04 22000.0 24.04
2021-01-14 24.24 24.02 24.06 24.18 36300.0 24.18
2021-01-13 23.94 23.62 23.63 23.88 48600.0 23.88
2021-01-12 23.85 23.59 23.83 23.62 43800.0 23.62
2021-01-11 23.88 23.69 23.83 23.7 45000.0 23.7
2021-01-08 23.92 23.12 23.12 23.88 115600.0 23.88
2021-01-07 23.61 22.82 23.3 23.04 96300.0 23.04
2021-01-06 23.87 23.2 23.62 23.25 56600.0 23.25
2021-01-05 23.7 23.52 23.55 23.63 61400.0 23.63
2021-01-04 23.8 23.36 23.47 23.4 398300.0 23.4
2020-12-31 23.81 22.95 22.97 23.36 572600.0 23.36
2020-12-30 22.73 22.5 22.5 22.71 135000.0 22.71
2020-12-29 22.55 21.53 21.58 22.33 226100.0 22.33
2020-12-28 21.6 21.29 21.6 21.32 68000.0 21.32
2020-12-24 21.88 21.4 21.73 21.42 20700.0 21.42
2020-12-23 21.94 21.7 21.94 21.76 34000.0 21.76
2020-12-22 21.92 21.71 21.79 21.75 19500.0 21.75
2020-12-21 21.86 21.66 21.85 21.67 51800.0 21.67
2020-12-18 22.17 22.05 22.09 22.06 72300.0 22.06
2020-12-17 22.12 21.91 22.03 22.05 85500.0 22.05
2020-12-16 22.1 21.92 22.05 21.94 70400.0 21.94
2020-12-15 22.19 22.01 22.14 22.08 71600.0 22.08
2020-12-14 22.52 22.06 22.45 22.2 132500.0 22.2
2020-12-11 25.46 25.31 25.44 25.45 93300.0 22.25
2020-12-10 25.34 25.18 25.25 25.31 54900.0 22.13
2020-12-09 25.47 25.2 25.42 25.3 63700.0 22.12
2020-12-08 25.35 24.86 25.06 25.25 87800.0 22.08
2020-12-07 25.4 24.8 25.4 24.96 83800.0 21.82
2020-12-04 25.32 25.23 25.27 25.3 72200.0 22.12
2020-12-03 25.34 25.1 25.34 25.25 162400.0 22.08
2020-12-02 25.29 24.5 24.75 25.28 132700.0 22.1
2020-12-01 24.24 23.75 23.96 24.22 25300.0 21.18
2020-11-30 24.35 23.86 24.35 23.93 47800.0 20.92
2020-11-27 24.54 24.22 24.22 24.46 26900.0 21.39
2020-11-25 24.56 24.2 24.48 24.35 19900.0 21.29
2020-11-24 24.5 24.31 24.31 24.48 40700.0 21.4
2020-11-23 24.58 24.21 24.49 24.31 50300.0 21.26
2020-11-20 24.31 24.06 24.06 24.27 23600.0 21.22
2020-11-19 24.39 24.02 24.08 24.06 45300.0 21.04
2020-11-18 24.34 24.19 24.34 24.25 52200.0 21.2
2020-11-17 24.63 24.26 24.63 24.3 33100.0 21.25
2020-11-16 25.0 24.57 24.65 24.66 51000.0 21.56
2020-11-13 24.51 24.3 24.51 24.38 29300.0 21.32
2020-11-12 24.48 24.15 24.31 24.25 41700.0 21.2
2020-11-11 24.48 23.88 23.97 24.4 65900.0 21.33
2020-11-10 25.11 24.28 25.07 24.52 50000.0 21.44
2020-11-09 25.4 24.88 25.32 25.2 105700.0 22.03
2020-11-06 24.78 24.31 24.75 24.77 33500.0 21.66
2020-11-05 24.85 24.25 24.25 24.78 47300.0 21.67
2020-11-04 24.06 23.85 23.98 24.06 88000.0 21.04
2020-11-03 23.88 23.66 23.82 23.85 66800.0 20.85
2020-11-02 23.74 23.47 23.74 23.73 51600.0 20.75
2020-10-30 23.69 23.54 23.66 23.56 26200.0 20.6
2020-10-29 23.74 23.29 23.46 23.74 48500.0 20.76
2020-10-28 23.38 23.13 23.19 23.25 32500.0 20.33
2020-10-27 23.52 23.29 23.45 23.42 36100.0 20.48
2020-10-26 23.61 23.32 23.6 23.46 32100.0 20.51
2020-10-23 23.86 23.63 23.86 23.74 23700.0 20.76
2020-10-22 23.78 23.59 23.73 23.75 38200.0 20.77
2020-10-21 23.78 23.42 23.42 23.61 44300.0 20.64
2020-10-20 23.47 23.35 23.37 23.4 76200.0 20.46
2020-10-19 23.5 23.38 23.5 23.38 59600.0 20.44
2020-10-16 23.58 23.35 23.35 23.5 8500.0 20.55
2020-10-15 23.42 23.16 23.29 23.35 46800.0 20.42
2020-10-14 23.67 23.45 23.45 23.6 46000.0 20.63
2020-10-13 23.63 23.3 23.44 23.4 41500.0 20.46
2020-10-12 23.44 22.88 22.88 23.32 34200.0 20.39
2020-10-09 22.66 22.46 22.46 22.66 11700.0 19.81
2020-10-08 22.57 22.3 22.49 22.51 19300.0 19.68
2020-10-07 22.5 22.17 22.3 22.39 31400.0 19.58
2020-10-06 22.22 21.74 21.79 22.13 142100.0 19.35
2020-10-05 21.95 21.7 21.87 21.87 21900.0 19.12
2020-10-02 21.91 21.74 21.75 21.82 19100.0 19.08
2020-10-01 22.26 21.99 22.07 22.0 39200.0 19.24
2020-09-30 21.94 21.69 21.75 21.93 35700.0 19.17
2020-09-29 21.76 21.67 21.76 21.75 8400.0 19.02
2020-09-28 21.78 21.59 21.65 21.76 37000.0 19.03
2020-09-25 21.42 21.22 21.4 21.42 29600.0 18.73
2020-09-24 21.95 21.53 21.78 21.62 81400.0 18.9
2020-09-23 22.18 21.87 22.16 21.99 45000.0 19.23
2020-09-22 22.2 22.05 22.15 22.14 252800.0 19.36
2020-09-21 22.24 22.0 22.05 22.1 438300.0 19.32
2020-09-18 22.22 22.1 22.13 22.15 60500.0 19.37
2020-09-17 22.17 21.91 22.08 22.15 177400.0 19.37
2020-09-16 22.44 22.1 22.33 22.11 89300.0 19.33
2020-09-15 22.16 21.2 21.23 21.99 116000.0 19.23
2020-09-14 21.0 20.75 20.75 20.9 79300.0 18.27
2020-09-11 20.99 20.47 20.95 20.65 176000.0 18.06
2020-09-10 21.34 20.77 21.33 20.77 67800.0 18.16
2020-09-09 21.6 21.05 21.05 21.4 45200.0 18.71
2020-09-08 21.37 21.11 21.37 21.2 102300.0 18.54
2020-09-04 22.36 21.34 22.25 21.65 102900.0 18.93
2020-09-03 22.48 22.17 22.32 22.25 69900.0 19.45
2020-09-02 25.25 24.98 25.0 25.24 73700.0 19.82
2020-09-01 25.0 24.83 25.0 24.95 35500.0 19.59
2020-08-31 25.0 24.78 24.89 24.99 64700.0 19.62
2020-08-28 25.0 24.83 24.83 24.95 38300.0 19.59
2020-08-27 24.88 24.65 24.73 24.76 38400.0 19.44
2020-08-26 24.7 24.54 24.61 24.63 48100.0 19.34
2020-08-25 24.47 24.29 24.35 24.41 45000.0 19.16
2020-08-24 24.35 23.78 23.85 24.22 83900.0 19.01
2020-08-21 23.54 22.95 23.07 23.48 74500.0 18.43
2020-08-20 23.08 22.87 23.0 23.06 23200.0 18.1
2020-08-19 23.33 22.97 23.16 23.22 32200.0 18.23
2020-08-18 23.21 23.04 23.18 23.14 39200.0 18.17
2020-08-17 23.18 22.85 22.92 23.0 64000.0 18.06
2020-08-14 22.9 22.69 22.85 22.79 47300.0 17.89
2020-08-13 22.98 22.76 22.87 22.85 23700.0 17.94
2020-08-12 23.03 22.71 22.71 22.81 41200.0 17.91
2020-08-11 22.8 22.6 22.73 22.61 38200.0 17.75
2020-08-10 23.02 22.72 23.02 22.79 37400.0 17.89
2020-08-07 23.09 22.86 23.09 23.02 64400.0 18.07
2020-08-06 23.33 23.07 23.07 23.3 30100.0 18.29
2020-08-05 23.33 23.11 23.18 23.2 33600.0 18.21
2020-08-04 23.09 22.72 22.72 23.08 34500.0 18.12
2020-08-03 22.84 22.48 22.51 22.61 27000.0 17.75
2020-07-31 22.46 22.14 22.19 22.27 17300.0 17.48
2020-07-30 22.27 21.94 22.12 22.25 26600.0 17.47
2020-07-29 22.25 22.04 22.22 22.2 40000.0 17.43
2020-07-28 22.05 21.82 21.96 21.93 50800.0 17.22
2020-07-27 22.11 21.95 22.03 22.11 27600.0 17.36
2020-07-24 22.13 21.93 22.1 22.09 66600.0 17.34
2020-07-23 22.67 22.4 22.62 22.54 38900.0 17.7
2020-07-22 22.94 22.64 22.91 22.68 81300.0 17.81
2020-07-21 22.98 22.8 22.86 22.92 46700.0 17.99
2020-07-20 22.45 22.25 22.25 22.45 27800.0 17.62
2020-07-17 22.37 21.84 21.91 22.09 94800.0 17.34
2020-07-16 22.33 21.91 22.27 22.01 103100.0 17.28
2020-07-15 22.89 22.37 22.81 22.77 131500.0 17.88
2020-07-14 23.41 22.77 23.34 22.9 102900.0 17.98
2020-07-13 23.74 22.97 22.97 23.67 138200.0 18.58
2020-07-10 23.0 22.6 22.7 22.93 61800.0 18.0
2020-07-09 22.78 22.38 22.4 22.74 108000.0 17.85
2020-07-08 22.39 22.02 22.02 22.34 85500.0 17.54
2020-07-07 22.0 21.76 21.95 21.89 102600.0 17.19
2020-07-06 22.29 21.59 21.59 22.29 138900.0 17.5
2020-07-02 21.02 20.62 20.62 20.95 56600.0 16.45
2020-07-01 20.53 20.26 20.26 20.47 41700.0 16.07
2020-06-30 20.23 20.15 20.23 20.18 53100.0 15.84
2020-06-29 20.16 20.09 20.14 20.15 45200.0 15.82
2020-06-26 20.35 20.21 20.35 20.26 11000.0 15.91
2020-06-25 20.38 20.07 20.2 20.38 33300.0 16.0
2020-06-24 20.45 20.3 20.45 20.36 77300.0 15.98
2020-06-23 20.5 20.15 20.15 20.45 51800.0 16.05
2020-06-22 20.17 19.81 19.81 20.1 54800.0 15.78
2020-06-19 20.02 19.79 19.79 19.91 71400.0 15.63
2020-06-18 19.69 19.48 19.58 19.69 50500.0 15.46
2020-06-17 19.5 19.26 19.26 19.46 48100.0 15.28
2020-06-16 19.42 19.07 19.4 19.11 73600.0 15.0
2020-06-15 19.03 18.79 18.9 19.03 48700.0 14.94
2020-06-12 19.16 18.85 19.16 19.05 25100.0 14.96
2020-06-11 19.14 18.86 19.14 18.95 55400.0 14.88
2020-06-10 19.54 19.26 19.29 19.48 46900.0 15.29
2020-06-09 19.52 19.24 19.26 19.32 51700.0 15.17
2020-06-08 19.64 19.39 19.39 19.61 62100.0 15.4
2020-06-05 19.69 19.46 19.54 19.59 44400.0 15.38
2020-06-04 19.25 19.04 19.25 19.2 30800.0 15.07
2020-06-03 19.34 19.0 19.0 19.31 33800.0 15.16
2020-06-02 18.99 18.43 18.43 18.96 89300.0 14.88
2020-06-01 18.42 18.11 18.11 18.42 45400.0 14.46
2020-05-29 18.1 17.74 17.84 18.1 93600.0 14.21
2020-05-28 17.98 17.76 17.81 17.83 77500.0 14.0
2020-05-27 17.97 17.72 17.91 17.83 72700.0 14.0
2020-05-26 18.25 17.79 17.91 17.92 68000.0 14.07
2020-05-22 18.15 17.65 18.15 17.77 69500.0 13.95
2020-05-21 18.37 18.21 18.32 18.31 78300.0 14.37
2020-05-20 18.79 18.53 18.54 18.58 37100.0 14.59
2020-05-19 18.66 18.49 18.65 18.55 33500.0 14.56
2020-05-18 18.71 18.4 18.4 18.64 49400.0 14.63
2020-05-15 18.3 18.0 18.0 18.21 20600.0 14.3
2020-05-14 18.27 18.0 18.2 18.25 43400.0 14.33
2020-05-13 18.67 18.27 18.44 18.3 83300.0 14.37
2020-05-12 18.53 18.32 18.52 18.32 51100.0 14.38
2020-05-11 18.46 18.31 18.37 18.44 58000.0 14.48
2020-05-08 18.32 18.22 18.26 18.3 38100.0 14.37
2020-05-07 18.07 17.9 17.93 17.97 41300.0 14.11
2020-05-06 17.8 17.57 17.6 17.8 49300.0 13.97
2020-05-05 17.63 17.43 17.45 17.43 33300.0 13.68
2020-05-04 17.66 17.36 17.66 17.5 39500.0 13.74
2020-05-01 17.87 17.56 17.84 17.7 119100.0 13.9
2020-04-30 18.32 17.95 18.21 18.01 86100.0 14.14
2020-04-29 18.34 18.05 18.05 18.3 59600.0 14.37
2020-04-28 18.17 17.92 18.09 18.0 82400.0 14.13
2020-04-27 17.92 17.71 17.71 17.92 75600.0 14.07
2020-04-24 17.8 17.66 17.77 17.8 49100.0 13.97
2020-04-23 17.99 17.75 17.87 17.83 89300.0 14.0
2020-04-22 18.0 17.75 17.75 17.83 73800.0 14.0
2020-04-21 17.71 17.51 17.66 17.69 21900.0 13.89
2020-04-20 17.96 17.66 17.66 17.89 46200.0 14.04
2020-04-17 17.98 17.7 17.7 17.93 140400.0 14.08
2020-04-16 17.64 17.37 17.37 17.6 109400.0 13.82
2020-04-15 17.57 17.21 17.24 17.37 47800.0 13.64
2020-04-14 18.09 17.59 18.04 17.71 62500.0 13.9
2020-04-13 17.8 17.52 17.62 17.8 54800.0 13.97
2020-04-09 17.76 17.36 17.36 17.6 104100.0 13.82
2020-04-08 17.48 17.3 17.36 17.44 52000.0 13.69
2020-04-07 17.64 17.4 17.4 17.54 106800.0 13.77
2020-04-06 17.22 16.93 16.93 17.22 89100.0 13.52
2020-04-03 17.0 16.58 17.0 16.7 143400.0 13.11
2020-04-02 16.91 16.61 16.75 16.88 112700.0 13.25
2020-04-01 17.29 16.56 16.69 16.61 248500.0 13.04
2020-03-31 17.12 16.66 16.7 17.05 123100.0 13.39
2020-03-30 16.75 16.0 16.23 16.68 139100.0 13.09
2020-03-27 16.77 16.15 16.45 16.63 55200.0 13.06
2020-03-26 17.0 16.29 16.29 16.9 71100.0 13.27
2020-03-25 16.71 15.71 15.74 16.42 156000.0 12.89
2020-03-24 15.8 15.22 15.22 15.64 163400.0 12.28
2020-03-23 14.86 14.53 14.75 14.85 155900.0 11.66
2020-03-20 15.1 14.83 15.02 15.0 138300.0 11.78
2020-03-19 14.67 13.87 14.08 14.5 240000.0 11.38
2020-03-18 14.91 14.18 14.81 14.32 153800.0 11.24
2020-03-17 16.05 14.8 15.72 15.61 228500.0 12.25
2020-03-16 15.68 15.0 15.64 15.59 123100.0 12.24
2020-03-13 17.4 16.39 17.3 16.48 107400.0 12.94
2020-03-12 17.65 16.11 16.73 16.4 331000.0 12.88
2020-03-11 18.26 17.87 17.97 17.91 71000.0 14.06
2020-03-10 18.45 18.08 18.08 18.36 49300.0 14.41
2020-03-09 18.35 17.77 18.24 17.87 100100.0 14.03
2020-03-06 18.74 18.52 18.68 18.74 106000.0 14.71
2020-03-05 19.19 19.0 19.08 19.0 49800.0 14.92
2020-03-04 19.17 18.97 19.01 19.17 23300.0 15.05
2020-03-03 19.01 18.75 18.79 18.87 51800.0 14.81
2020-03-02 18.92 18.5 18.52 18.85 173900.0 14.8
2020-02-28 18.74 18.05 18.34 18.63 245900.0 14.63
2020-02-27 19.09 18.37 19.02 18.77 92500.0 14.74
2020-02-26 19.28 19.02 19.02 19.18 82800.0 15.06
2020-02-25 19.09 18.84 18.9 18.9 124700.0 14.84
2020-02-24 18.97 18.71 18.73 18.75 96100.0 14.72
2020-02-21 19.49 19.35 19.39 19.46 55100.0 15.28
2020-02-20 19.61 19.44 19.59 19.46 72400.0 15.28
2020-02-19 19.65 19.54 19.54 19.64 53500.0 15.42
2020-02-18 19.51 19.34 19.34 19.46 65200.0 15.28