Franklin Mutual Beacon C (TEMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.46
-0.10 (-0.54%)
Oct 9, 2025, 4:00 PM EDT
TEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.54% |
| Oct 8, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.32% |
| Oct 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.38% |
| Oct 6, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.05% |
| Oct 3, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.43% |
| Oct 2, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.16% |
| Oct 1, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.11% |
| Sep 30, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.93% |
| Sep 29, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.05% |
| Sep 26, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.77% |
| Sep 25, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.55% |
| Sep 24, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.27% |
| Sep 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.27% |
| Sep 22, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.22% |
| Sep 19, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.22% |
| Sep 18, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.55% |
| Sep 17, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.33% |
| Sep 16, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.16% |
| Sep 15, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.11% |
| Sep 12, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -1.13% |
| Sep 11, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.92% |
| Sep 10, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| Sep 9, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.11% |
| Sep 8, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.05% |
| 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% |