Templeton Global Smaller Companies Fund Class A (TEMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.98
+0.10 (1.13%)
At close: Apr 23, 2025
TEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.19% |
| Apr 22, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.57% |
| Apr 21, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.72% |
| Apr 17, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.85% |
| Apr 16, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.84% |
| Apr 15, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.12% |
| Apr 14, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.97% |
| Apr 11, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.60% |
| Apr 10, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -2.40% |
| Apr 9, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 7.08% |
| Apr 8, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.52% |
| Apr 7, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -4.01% |
| Apr 4, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -2.72% |
| Apr 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -5.38% |
| Apr 2, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.90% |
| Apr 1, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.23% |
| Mar 31, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.67% |
| Mar 28, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.55% |
| Mar 27, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.33% |
| Mar 26, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.66% |
| Mar 25, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| Mar 24, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.11% |
| Mar 21, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.99% |
| Mar 20, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.76% |
| Mar 19, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.77% |
| Mar 18, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.44% |
| Mar 17, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.99% |
| Mar 14, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.80% |
| Mar 13, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% |
| Mar 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.22% |
| Mar 11, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.44% |
| Mar 10, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -2.26% |
| Mar 7, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.76% |
| Mar 6, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.07% |
| Mar 5, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.53% |
| Mar 4, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.76% |
| Mar 3, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.96% |
| Feb 28, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.32% |
| Feb 27, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.27% |
| Feb 26, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.32% |
| Feb 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.21% |
| Feb 24, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.21% |
| Feb 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% |
| Feb 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.41% |
| Feb 19, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.82% |
| Feb 18, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.10% |
| Feb 14, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.10% |
| Feb 13, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.14% |
| Feb 12, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.21% |
| Feb 11, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.31% |