Franklin Mutual Beacon Fund Class C (TEMEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.73
+0.09 (0.51%)
Jun 27, 2025, 4:00 PM EDT
TEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.51% |
| Jun 24, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.86% |
| Jun 23, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.52% |
| Jun 20, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.23% |
| Jun 18, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| Jun 17, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.80% |
| Jun 16, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.23% |
| Jun 13, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -1.35% |
| Jun 12, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.62% |
| Jun 11, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.34% |
| Jun 10, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.51% |
| Jun 9, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.06% |
| Jun 6, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.74% |
| Jun 5, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.11% |
| Jun 4, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.23% |
| Jun 3, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.93% |
| Jun 2, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.12% |
| May 30, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.52% |
| May 29, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.41% |
| May 28, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.64% |
| May 27, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.36% |
| May 23, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.41% |
| May 22, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.35% |
| May 21, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.38% |
| May 20, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| May 19, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| May 16, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.05% |
| May 15, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.42% |
| May 14, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.59% |
| May 13, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.23% |
| May 12, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 2.09% |
| May 9, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.24% |
| May 8, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.24% |
| May 7, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.67% |
| May 6, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.48% |
| May 5, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.42% |
| May 2, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.83% |
| May 1, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.24% |
| Apr 30, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.24% |
| Apr 29, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.31% |
| Apr 28, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.68% |
| Apr 25, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.31% |
| 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% |