Franklin Mutual Beacon C (TEMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.39
-0.06 (-0.33%)
Sep 5, 2025, 4:00 PM EDT
TEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.33% |
| Sep 4, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.87% |
| Sep 3, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.33% |
| Sep 2, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.49% |
| Aug 29, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.16% |
| Aug 28, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.33% |
| Aug 27, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.38% |
| Aug 26, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.16% |
| Aug 25, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -1.03% |
| Aug 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.87% |
| Aug 21, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.60% |
| Aug 20, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.50% |
| Aug 19, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.33% |
| Aug 18, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.11% |
| Aug 15, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.22% |
| Aug 14, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.16% |
| Aug 13, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.17% |
| Aug 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.47% |
| Aug 11, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.11% |
| Aug 8, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.62% |
| Aug 7, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.46% |
| Aug 6, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.17% |
| Aug 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.17% |
| Aug 4, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.86% |
| Aug 1, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.91% |
| Jul 31, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -1.07% |
| Jul 30, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.61% |
| Jul 29, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.17% |
| Jul 28, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -1.10% |
| Jul 25, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.06% |
| Jul 24, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.38% |
| Jul 23, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1.56% |
| Jul 22, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.01% |
| Jul 21, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.17% |
| Jul 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.11% |
| Jul 17, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.28% |
| Jul 16, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.62% |
| Jul 15, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.51% |
| Jul 14, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.06% |
| Jul 11, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.78% |
| Jul 10, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.50% |
| Jul 9, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.22% |
| Jul 8, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.28% |
| Jul 7, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.05% |
| Jul 3, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.39% |
| Jul 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.17% |
| Jul 1, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 1.01% |
| Jun 30, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.34% |
| Jun 27, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.51% |
| Jun 26, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.80% |