Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Templeton Developing Markets R (TDMRX)

18.62
+0.06
+(0.32%)
At close: 8:04:27 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202518.6218.6218.6218.6218.62-
Apr 14, 202518.5618.5618.5618.5618.56-
Apr 11, 202518.2818.2818.2818.2818.28-
Apr 10, 202517.8117.8117.8117.8117.81-
Apr 9, 202518.2218.2218.2218.2218.22-
Apr 8, 202517.2717.2717.2717.2717.27-
Apr 7, 202517.7817.7817.7817.7817.78-
Apr 4, 202518.1418.1418.1418.1418.14-
Apr 3, 202519.0119.0119.0119.0119.01-
Apr 2, 202519.5519.5519.5519.5519.55-
Apr 1, 202519.5219.5219.5219.5219.52-
Mar 31, 202519.4319.4319.4319.4319.43-
Mar 28, 202519.5019.5019.5019.5019.50-
Mar 27, 202519.8619.8619.8619.8619.86-
Mar 26, 202519.7819.7819.7819.7819.78-
Mar 25, 202520.0020.0020.0020.0020.00-
Mar 24, 202519.9919.9919.9919.9919.99-
Mar 21, 202520.0020.0020.0020.0020.00-
Mar 20, 202519.9519.9519.9519.9519.95-
Mar 19, 202520.1920.1920.1920.1920.19-
Mar 18, 202520.0520.0520.0520.0520.05-
Mar 17, 202520.1420.1420.1420.1420.14-
Mar 14, 202519.7819.7819.7819.7819.78-
Mar 13, 202519.4619.4619.4619.4619.46-
Mar 12, 202519.6119.6119.6119.6119.61-
Mar 11, 202519.4619.4619.4619.4619.46-
Mar 10, 202519.3119.3119.3119.3119.31-
Mar 7, 202519.8419.8419.8419.8419.84-
Mar 6, 202519.7119.7119.7119.7119.71-
Mar 5, 202519.8619.8619.8619.8619.86-
Mar 4, 202519.3619.3619.3619.3619.36-
Mar 3, 202519.2219.2219.2219.2219.22-
Feb 28, 202519.3619.3619.3619.3619.36-
Feb 27, 202519.6619.6619.6619.6619.66-
Feb 26, 202520.0320.0320.0320.0320.03-
Feb 25, 202519.8419.8419.8419.8419.84-
Feb 24, 202519.8019.8019.8019.8019.80-
Feb 21, 202520.1820.1820.1820.1820.18-
Feb 20, 202520.2320.2320.2320.2320.23-
Feb 19, 202520.1420.1420.1420.1420.14-
Feb 18, 202520.1620.1620.1620.1620.16-
Feb 14, 202519.8719.8719.8719.8719.87-
Feb 13, 202519.6219.6219.6219.6219.62-
Feb 12, 202519.5019.5019.5019.5019.50-
Feb 11, 202519.4319.4319.4319.4319.43-
Feb 10, 202519.4119.4119.4119.4119.41-
Feb 7, 202519.2019.2019.2019.2019.20-
Feb 6, 202519.2419.2419.2419.2419.24-
Feb 5, 202519.1119.1119.1119.1119.11-
Feb 4, 202519.0419.0419.0419.0419.04-
Feb 3, 202518.7118.7118.7118.7118.71-
Jan 31, 202518.8318.8318.8318.8318.83-
Jan 30, 202519.0119.0119.0119.0119.01-
Jan 29, 202518.7418.7418.7418.7418.74-
Jan 28, 202518.7518.7518.7518.7518.75-
Jan 27, 202518.5418.5418.5418.5418.54-
Jan 24, 202518.8818.8818.8818.8818.88-
Jan 23, 202518.7918.7918.7918.7918.79-
Jan 22, 202518.8218.8218.8218.8218.82-
Jan 21, 202518.7218.7218.7218.7218.72-
Jan 17, 202518.6118.6118.6118.6118.61-
Jan 16, 202518.5218.5218.5218.5218.52-
Jan 15, 202518.4818.4818.4818.4818.48-
Jan 14, 202518.1618.1618.1618.1618.16-
Jan 13, 202518.0018.0018.0018.0018.00-
Jan 10, 202518.1318.1318.1318.1318.13-
Jan 8, 202518.4218.4218.4218.4218.42-
Jan 7, 202518.5318.5318.5318.5318.53-
Jan 6, 202518.6718.6718.6718.6718.67-
Jan 3, 202518.5118.5118.5118.5118.51-
Jan 2, 202518.3218.3218.3218.3218.32-
Dec 31, 202418.3418.3418.3418.3418.34-
Dec 30, 202418.4318.4318.4318.4318.43-
Dec 27, 202418.5618.5618.5618.5618.56-
Dec 26, 202418.6518.6518.6518.6518.65-
Dec 24, 202418.7618.7618.7618.7618.76-
Dec 23, 202418.7518.7518.7518.7518.75-
Dec 20, 2024 0.07 Dividend
Dec 20, 202418.6018.6018.6018.6018.60-
Dec 20, 2024 0.19 Capital Gains
Dec 19, 202418.7718.7718.7718.7718.51-
Dec 18, 202418.7718.7718.7718.7718.51-
Dec 17, 202419.1019.1019.1019.1018.84-
Dec 16, 202419.2819.2819.2819.2819.01-
Dec 13, 202419.3619.3619.3619.3619.09-
Dec 12, 202419.3119.3119.3119.3119.04-
Dec 11, 202419.4319.4319.4319.4319.16-
Dec 10, 202419.2819.2819.2819.2819.01-
Dec 9, 202419.4219.4219.4219.4219.15-
Dec 6, 202419.2419.2419.2419.2418.97-
Dec 5, 202419.3119.3119.3119.3119.04-
Dec 4, 202419.2019.2019.2019.2018.94-
Dec 3, 202419.1619.1619.1619.1618.90-
Dec 2, 202419.0719.0719.0719.0718.81-
Nov 29, 202418.9818.9818.9818.9818.72-
Nov 27, 202418.9718.9718.9718.9718.71-
Nov 26, 202419.0519.0519.0519.0518.79-
Nov 25, 202419.0819.0819.0819.0818.82-
Nov 22, 202419.0119.0119.0119.0118.75-
Nov 21, 202419.0319.0319.0319.0318.77-
Nov 20, 202419.0719.0719.0719.0718.81-
Nov 19, 202419.1019.1019.1019.1018.84-
Nov 18, 202419.0919.0919.0919.0918.83-
Nov 15, 202418.8418.8418.8418.8418.58-
Nov 14, 202418.8718.8718.8718.8718.61-
Nov 13, 202418.9218.9218.9218.9218.66-
Nov 12, 202419.1019.1019.1019.1018.84-
Nov 11, 202419.4119.4119.4119.4119.14-
Nov 8, 202419.5619.5619.5619.5619.29-
Nov 7, 202419.9619.9619.9619.9619.68-
Nov 6, 202419.6019.6019.6019.6019.33-
Nov 5, 202419.8519.8519.8519.8519.58-
Nov 4, 202419.5519.5519.5519.5519.28-
Nov 1, 202419.4219.4219.4219.4219.15-
Oct 31, 202419.3319.3319.3319.3319.06-
Oct 30, 202419.5319.5319.5319.5319.26-
Oct 29, 202419.7319.7319.7319.7319.46-
Oct 28, 202419.7919.7919.7919.7919.52-
Oct 25, 202419.6819.6819.6819.6819.41-
Oct 24, 202419.6419.6419.6419.6419.37-
Oct 23, 202419.6819.6819.6819.6819.41-
Oct 22, 202419.7919.7919.7919.7919.52-
Oct 21, 202419.9019.9019.9019.9019.63-
Oct 18, 202420.0320.0320.0320.0319.75-
Oct 17, 202419.8219.8219.8219.8219.55-
Oct 16, 202419.8819.8819.8819.8819.61-
Oct 15, 202419.7819.7819.7819.7819.51-
Oct 14, 202420.2020.2020.2020.2019.92-
Oct 11, 202420.2220.2220.2220.2219.94-
Oct 10, 202420.0520.0520.0520.0519.77-
Oct 9, 202420.0920.0920.0920.0919.81-
Oct 8, 202420.1620.1620.1620.1619.88-
Oct 7, 202420.5520.5520.5520.5520.27-
Oct 4, 202420.4920.4920.4920.4920.21-
Oct 3, 202420.2320.2320.2320.2319.95-
Oct 2, 202420.4220.4220.4220.4220.14-
Oct 1, 2024 0.16 Dividend
Oct 1, 202420.1320.1320.1320.1319.85-
Sep 30, 202420.1120.1120.1120.1119.68-
Sep 27, 202420.4420.4420.4420.4420.00-
Sep 26, 202420.5720.5720.5720.5720.13-
Sep 25, 202419.7619.7619.7619.7619.33-
Sep 24, 202419.9219.9219.9219.9219.49-
Sep 23, 202419.3519.3519.3519.3518.93-
Sep 20, 202419.2019.2019.2019.2018.79-
Sep 19, 202419.2919.2919.2919.2918.87-
Sep 18, 202418.9218.9218.9218.9218.51-
Sep 17, 202418.9718.9718.9718.9718.56-
Sep 16, 202418.9818.9818.9818.9818.57-
Sep 13, 202418.8718.8718.8718.8718.46-
Sep 12, 202418.8718.8718.8718.8718.46-
Sep 11, 202418.6818.6818.6818.6818.28-
Sep 10, 202418.4618.4618.4618.4618.06-
Sep 9, 202418.5718.5718.5718.5718.17-
Sep 6, 202418.3018.3018.3018.3017.90-
Sep 5, 202418.7518.7518.7518.7518.35-
Sep 4, 202418.6918.6918.6918.6918.29-
Sep 3, 202418.7018.7018.7018.7018.30-
Aug 30, 202419.0919.0919.0919.0918.68-
Aug 29, 202419.0619.0619.0619.0618.65-
Aug 28, 202419.0319.0319.0319.0318.62-
Aug 27, 202419.1819.1819.1819.1818.77-
Aug 26, 202419.1219.1219.1219.1218.71-
Aug 23, 202419.2519.2519.2519.2518.83-
Aug 22, 202418.9018.9018.9018.9018.49-
Aug 21, 202419.1919.1919.1919.1918.78-
Aug 20, 202419.1619.1619.1619.1618.75-
Aug 19, 202419.3619.3619.3619.3618.94-
Aug 16, 202419.1119.1119.1119.1118.70-
Aug 15, 202418.8718.8718.8718.8718.46-
Aug 14, 202418.6518.6518.6518.6518.25-
Aug 13, 202418.7918.7918.7918.7918.38-
Aug 12, 202418.5118.5118.5118.5118.11-
Aug 9, 202418.4118.4118.4118.4118.01-
Aug 8, 202418.3018.3018.3018.3017.90-
Aug 7, 202417.8117.8117.8117.8117.43-
Aug 6, 202417.7317.7317.7317.7317.35-
Aug 5, 202417.6017.6017.6017.6017.22-
Aug 2, 202418.1218.1218.1218.1217.73-
Aug 1, 202418.4118.4118.4118.4118.01-
Jul 31, 202418.8418.8418.8418.8418.43-
Jul 30, 202418.3718.3718.3718.3717.97-
Jul 29, 202418.4918.4918.4918.4918.09-
Jul 26, 202418.5718.5718.5718.5718.17-
Jul 25, 202418.4018.4018.4018.4018.00-
Jul 24, 202418.4818.4818.4818.4818.08-
Jul 23, 202418.8018.8018.8018.8018.39-
Jul 22, 202418.9418.9418.9418.9418.53-
Jul 19, 202418.7918.7918.7918.7918.38-
Jul 18, 202418.9718.9718.9718.9718.56-
Jul 17, 202419.1319.1319.1319.1318.72-
Jul 16, 202419.4719.4719.4719.4719.05-
Jul 15, 202419.3819.3819.3819.3818.96-
Jul 12, 202419.6419.6419.6419.6419.22-
Jul 11, 202419.5719.5719.5719.5719.15-
Jul 10, 202419.4719.4719.4719.4719.05-
Jul 9, 202419.3019.3019.3019.3018.88-
Jul 8, 202419.1919.1919.1919.1918.78-
Jul 5, 202419.1619.1619.1619.1618.75-
Jul 3, 202419.0019.0019.0019.0018.59-
Jul 2, 202418.7318.7318.7318.7318.33-
Jul 1, 202418.6918.6918.6918.6918.29-
Jun 28, 202418.6418.6418.6418.6418.24-
Jun 27, 202418.6818.6818.6818.6818.28-
Jun 26, 202418.6718.6718.6718.6718.27-
Jun 25, 202418.6718.6718.6718.6718.27-
Jun 24, 202418.6818.6818.6818.6818.28-
Jun 21, 202418.6918.6918.6918.6918.29-
Jun 20, 202418.7618.7618.7618.7618.35-
Jun 18, 202418.6518.6518.6518.6518.25-
Jun 17, 202418.5418.5418.5418.5418.14-
Jun 14, 202418.3818.3818.3818.3817.98-
Jun 13, 202418.3818.3818.3818.3817.98-
Jun 12, 202418.4718.4718.4718.4718.07-
Jun 11, 202418.2018.2018.2018.2017.81-
Jun 10, 202418.3418.3418.3418.3417.94-
Jun 7, 202418.2518.2518.2518.2517.86-
Jun 6, 202418.5218.5218.5218.5218.12-
Jun 5, 202418.4518.4518.4518.4518.05-
Jun 4, 202418.0918.0918.0918.0917.70-
Jun 3, 202418.2918.2918.2918.2917.90-
May 31, 202418.0818.0818.0818.0817.69-
May 30, 202418.2918.2918.2918.2917.90-
May 29, 202418.3018.3018.3018.3017.90-
May 28, 202418.6718.6718.6718.6718.27-
May 24, 202418.6518.6518.6518.6518.25-
May 23, 202418.5918.5918.5918.5918.19-
May 22, 202418.6718.6718.6718.6718.27-
May 21, 202418.7718.7718.7718.7718.36-
May 20, 202418.9318.9318.9318.9318.52-
May 17, 202419.0019.0019.0019.0018.59-
May 16, 202419.0219.0219.0219.0218.61-
May 15, 202418.9518.9518.9518.9518.54-
May 14, 202418.7918.7918.7918.7918.38-
May 13, 202418.7218.7218.7218.7218.32-
May 10, 202418.5418.5418.5418.5418.14-
May 9, 202418.4718.4718.4718.4718.07-
May 8, 202418.4218.4218.4218.4218.02-
May 7, 202418.4518.4518.4518.4518.05-
May 6, 202418.4918.4918.4918.4918.09-
May 3, 202418.4118.4118.4118.4118.01-
May 2, 202418.2418.2418.2418.2417.85-
May 1, 202417.7417.7417.7417.7417.36-
Apr 30, 202417.7517.7517.7517.7517.37-
Apr 29, 202418.0418.0418.0418.0417.65-
Apr 26, 202417.8617.8617.8617.8617.47-
Apr 25, 202417.6717.6717.6717.6717.29-
Apr 24, 202417.6417.6417.6417.6417.26-
Apr 23, 202417.5417.5417.5417.5417.16-
Apr 22, 202417.3517.3517.3517.3516.98-
Apr 19, 202417.0717.0717.0717.0716.70-
Apr 18, 202417.1617.1617.1617.1616.79-
Apr 17, 202417.1617.1617.1617.1616.79-
Apr 16, 202417.1717.1717.1717.1716.80-

Related Tickers