Templeton Global Smaller Companies Fund Class C (TESGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.24
+0.01 (0.12%)
May 7, 2025, 4:00 PM EDT
TESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.70% |
| May 13, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% |
| May 12, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.03% |
| May 9, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.48% |
| May 8, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.21% |
| May 7, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.12% |
| May 6, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.12% |
| May 5, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.24% |
| May 2, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 2.23% |
| May 1, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.37% |
| Apr 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.49% |
| Apr 29, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.37% |
| Apr 28, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.75% |
| Apr 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Apr 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.78% |
| Apr 23, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.16% |
| Apr 22, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.57% |
| Apr 21, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.78% |
| Apr 17, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.92% |
| Apr 16, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.78% |
| Apr 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.13% |
| Apr 14, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.92% |
| Apr 11, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.60% |
| Apr 10, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.46% |
| Apr 9, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 7.08% |
| Apr 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.50% |
| Apr 7, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -3.94% |
| Apr 4, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -2.69% |
| Apr 3, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -5.44% |
| Apr 2, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.85% |
| Apr 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.24% |
| Mar 31, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.73% |
| Mar 28, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.55% |
| Mar 27, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.36% |
| Mar 26, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% |
| Mar 25, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| Mar 24, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.08% |
| Mar 21, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.95% |
| Mar 20, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.82% |
| Mar 19, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.71% |
| Mar 18, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.35% |
| Mar 17, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.07% |
| Mar 14, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.82% |
| Mar 13, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.67% |
| Mar 12, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.12% |
| Mar 11, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.36% |
| Mar 10, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% |
| Mar 7, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.70% |
| Mar 6, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.04% |
| Mar 5, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 1.53% |