Franklin Mutual Beacon Fund Class C (TEMEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.16
+0.22 (1.38%)
At close: Apr 24, 2025
TEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1.38% |
| Apr 23, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.19% |
| Apr 22, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 2.05% |
| Apr 21, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -1.02% |
| Apr 17, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.51% |
| Apr 16, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.63% |
| Apr 15, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.19% |
| Apr 14, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.77% |
| Apr 11, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.88% |
| Apr 10, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -2.59% |
| Apr 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 6.83% |
| Apr 8, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.33% |
| Apr 7, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -3.85% |
| Apr 4, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -4.18% |
| Apr 3, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -3.33% |
| Apr 2, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.72% |
| Apr 1, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.06% |
| Mar 31, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.12% |
| Mar 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.89% |
| Mar 27, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.24% |
| Mar 26, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.18% |
| Mar 25, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.18% |
| Mar 24, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.66% |
| Mar 21, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.30% |
| Mar 20, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.18% |
| Mar 19, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.24% |
| Mar 18, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.24% |
| Mar 17, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1.44% |
| Mar 14, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.78% |
| Mar 13, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.55% |
| Mar 12, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.30% |
| Mar 11, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.38% |
| Mar 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.53% |
| Mar 7, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.71% |
| Mar 6, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.65% |
| Mar 5, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.65% |
| Mar 4, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.88% |
| Mar 3, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.29% |
| Feb 28, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.19% |
| Feb 27, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.30% |
| Feb 26, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.24% |
| Feb 25, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.53% |
| Feb 24, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.18% |
| Feb 21, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.77% |
| Feb 20, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| Feb 19, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| Feb 18, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.24% |
| Feb 14, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Feb 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.84% |
| Feb 12, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.48% |