Skip to main content
/
Franklin Mutual Beacon Fund Class C (TEMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.58
+0.13 (0.75%)
Jun 6, 2025, 4:00 PM EDT

TEMEX Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 2, 1997→Jun 6, 2025Max ▾199820002002200420062008201020122014201620182020202220242000​20002005​20052010​20102015​20152020​20202025​202505.0010.0015.0017.58

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 6, 202517.5817.5817.5817.5817.580.74%
Jun 5, 202517.4517.4517.4517.4517.45-0.11%
Jun 4, 202517.4717.4717.4717.4717.470.23%
Jun 3, 202517.4317.4317.4317.4317.430.93%
Jun 2, 202517.2717.2717.2717.2717.270.12%
May 30, 202517.2517.2517.2517.2517.250.52%
May 29, 202517.1617.1617.1617.1617.160.41%
May 28, 202517.0917.0917.0917.0917.09-0.64%
May 27, 202517.2017.2017.2017.2017.201.36%
May 23, 202516.9716.9716.9716.9716.97-0.41%
May 22, 202517.0417.0417.0417.0417.04-0.35%
May 21, 202517.1017.1017.1017.1017.10-1.38%
May 20, 202517.3417.3417.3417.3417.34-
May 19, 202517.3417.3417.3417.3417.34-
May 16, 202517.3417.3417.3417.3417.341.05%
May 15, 202517.1617.1617.1617.1617.161.42%
May 14, 202516.9216.9216.9216.9216.92-0.59%
May 13, 202517.0217.0217.0217.0217.02-0.23%
May 12, 202517.0617.0617.0617.0617.062.09%
May 9, 202516.7116.7116.7116.7116.710.24%
May 8, 202516.6716.6716.6716.6716.670.24%
May 7, 202516.6316.6316.6316.6316.630.67%
May 6, 202516.5216.5216.5216.5216.52-0.48%
May 5, 202516.6016.6016.6016.6016.60-0.42%
May 2, 202516.6716.6716.6716.6716.671.83%
May 1, 202516.3716.3716.3716.3716.37-0.24%
Apr 30, 202516.4116.4116.4116.4116.410.24%
Apr 29, 202516.3716.3716.3716.3716.370.31%
Apr 28, 202516.3216.3216.3216.3216.320.68%
Apr 25, 202516.2116.2116.2116.2116.210.31%
Apr 24, 202516.1616.1616.1616.1616.161.38%
Apr 23, 202515.9415.9415.9415.9415.940.19%
Apr 22, 202515.9115.9115.9115.9115.912.05%
Apr 21, 202515.5915.5915.5915.5915.59-1.02%
Apr 17, 202515.7515.7515.7515.7515.750.51%
Apr 16, 202515.6715.6715.6715.6715.67-0.63%
Apr 15, 202515.7715.7715.7715.7715.77-0.19%
Apr 14, 202515.8015.8015.8015.8015.800.77%
Apr 11, 202515.6815.6815.6815.6815.681.88%
Apr 10, 202515.3915.3915.3915.3915.39-2.59%
Apr 9, 202515.8015.8015.8015.8015.806.83%
Apr 8, 202514.7914.7914.7914.7914.79-1.33%
Apr 7, 202514.9914.9914.9914.9914.99-3.85%
Apr 4, 202515.5915.5915.5915.5915.59-4.18%
Apr 3, 202516.2716.2716.2716.2716.27-3.33%
Apr 2, 202516.8316.8316.8316.8316.830.72%
Apr 1, 202516.7116.7116.7116.7116.71-0.06%
Mar 31, 202516.7216.7216.7216.7216.720.12%
Mar 28, 202516.7016.7016.7016.7016.70-0.89%
Mar 27, 202516.8516.8516.8516.8516.85-0.24%