Skip to main content
Franklin Mutual Shares Fund Class A (TESIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.78
+0.06 (0.24%)
Dec 26, 2024, 6:46 PM EST

TESIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 202424.7224.7224.7224.7224.720.69%
Dec 23, 202424.5524.5524.5524.5524.55-6.48%
Dec 20, 202426.2526.2526.2526.2526.25-0.61%
Dec 19, 202426.4126.4126.4126.4126.41-0.26%
Dec 18, 202426.4826.4826.4826.4826.48-2.50%
Dec 17, 202427.1627.1627.1627.1627.16-0.73%
Dec 16, 202427.3627.3627.3627.3627.36-0.65%
Dec 13, 202427.5427.5427.5427.5427.54-0.36%
Dec 12, 202427.6427.6427.6427.6427.64-0.47%
Dec 11, 202427.7727.7727.7727.7727.77-0.22%
Dec 10, 202427.8327.8327.8327.8327.83-0.96%
Dec 9, 202428.1028.1028.1028.1028.10-0.71%
Dec 6, 202428.3028.3028.3028.3028.30-0.28%
Dec 5, 202428.3828.3828.3828.3828.38-0.35%
Dec 4, 202428.4828.4828.4828.4828.48-0.32%
Dec 3, 202428.5728.5728.5728.5728.57-0.31%
Dec 2, 202428.6628.6628.6628.6628.66-0.62%
Nov 29, 202428.8428.8428.8428.8428.840.17%
Nov 27, 202428.7928.7928.7928.7928.790.14%
Nov 26, 202428.7528.7528.7528.7528.75-0.28%
Nov 25, 202428.8328.8328.8328.8328.830.80%
Nov 22, 202428.6028.6028.6028.6028.600.95%
Nov 21, 202428.3328.3328.3328.3328.330.89%
Nov 20, 202428.0828.0828.0828.0828.080.11%
Nov 19, 202428.0528.0528.0528.0528.05-0.36%
Nov 18, 202428.1528.1528.1528.1528.150.32%
Nov 15, 202428.0628.0628.0628.0628.06-0.11%
Nov 14, 202428.0928.0928.0928.0928.09-0.64%
Nov 13, 202428.2728.2728.2728.2728.270.04%
Nov 12, 202428.2628.2628.2628.2628.26-0.74%
Nov 11, 202428.4728.4728.4728.4728.470.57%
Nov 8, 202428.3128.3128.3128.3128.310.32%
Nov 7, 202428.2228.2228.2228.2228.22-0.56%
Nov 6, 202428.3828.3828.3828.3828.383.31%
Nov 5, 202427.4727.4727.4727.4727.471.07%
Nov 4, 202427.1827.1827.1827.1827.18-
Nov 1, 202427.1827.1827.1827.1827.180.37%
Oct 31, 202427.0827.0827.0827.0827.08-0.44%
Oct 30, 202427.2027.2027.2027.2027.200.22%
Oct 29, 202427.1427.1427.1427.1427.14-0.91%
Oct 28, 202427.3927.3927.3927.3927.390.55%
Oct 25, 202427.2427.2427.2427.2427.24-0.55%
Oct 24, 202427.3927.3927.3927.3927.390.15%
Oct 23, 202427.3527.3527.3527.3527.35-0.07%
Oct 22, 202427.3727.3727.3727.3727.370.11%
Oct 21, 202427.3427.3427.3427.3427.34-0.98%
Oct 18, 202427.6127.6127.6127.6127.61-0.07%
Oct 17, 202427.6327.6327.6327.6327.63-0.32%
Oct 16, 202427.7227.7227.7227.7227.720.69%
Oct 15, 202427.5327.5327.5327.5327.53-0.40%
Oct 14, 202427.6427.6427.6427.6427.640.66%
Oct 11, 202427.4627.4627.4627.4627.461.07%
Oct 10, 202427.1727.1727.1727.1727.17-0.26%
Oct 9, 202427.2427.2427.2427.2427.240.85%
Oct 8, 202427.0127.0127.0127.0127.01-
Oct 7, 202427.0127.0127.0127.0127.01-0.74%
Oct 4, 202427.2127.2127.2127.2127.210.96%
Oct 3, 202426.9526.9526.9526.9526.95-0.59%
Oct 2, 202427.1127.1127.1127.1127.11-0.40%
Oct 1, 202427.2227.2227.2227.2227.22-0.87%
Sep 30, 202427.4627.4627.4627.4627.340.04%
Sep 27, 202427.4527.4527.4527.4527.330.62%
Sep 26, 202427.2827.2827.2827.2827.160.33%
Sep 25, 202427.1927.1927.1927.1927.08-0.87%
Sep 24, 202427.4327.4327.4327.4327.31-0.11%
Sep 23, 202427.4627.4627.4627.4627.340.29%
Sep 20, 202427.3827.3827.3827.3827.26-0.44%
Sep 19, 202427.5027.5027.5027.5027.380.92%
Sep 18, 202427.2527.2527.2527.2527.13-
Sep 17, 202427.2527.2527.2527.2527.130.11%
Sep 16, 202427.2227.2227.2227.2227.100.93%
Sep 13, 202426.9726.9726.9726.9726.860.71%
Sep 12, 202426.7826.7826.7826.7826.670.71%
Sep 11, 202426.5926.5926.5926.5926.48-
Sep 10, 202426.5926.5926.5926.5926.48-0.37%
Sep 9, 202426.6926.6926.6926.6926.580.60%
Sep 6, 202426.5326.5326.5326.5326.42-0.90%
Sep 5, 202426.7726.7726.7726.7726.66-0.48%
Sep 4, 202426.9026.9026.9026.9026.79-0.15%
Sep 3, 202426.9426.9426.9426.9426.83-1.21%
Aug 30, 202427.2727.2727.2727.2727.150.66%
Aug 29, 202427.0927.0927.0927.0926.980.30%
Aug 28, 202427.0127.0127.0127.0126.90-0.30%
Aug 27, 202427.0927.0927.0927.0926.98-0.07%
Aug 26, 202427.1127.1127.1127.1127.000.30%
Aug 23, 202427.0327.0327.0327.0326.921.43%
Aug 22, 202426.6526.6526.6526.6526.54-0.11%
Aug 21, 202426.6826.6826.6826.6826.570.57%
Aug 20, 202426.5326.5326.5326.5326.42-0.49%
Aug 19, 202426.6626.6626.6626.6626.550.79%
Aug 16, 202426.4526.4526.4526.4526.340.38%
Aug 15, 202426.3526.3526.3526.3526.241.31%
Aug 14, 202426.0126.0126.0126.0125.900.50%
Aug 13, 202425.8825.8825.8825.8825.770.82%
Aug 12, 202425.6725.6725.6725.6725.56-0.58%
Aug 9, 202425.8225.8225.8225.8225.710.19%
Aug 8, 202425.7725.7725.7725.7725.661.74%
Aug 7, 202425.3325.3325.3325.3325.22-0.35%
Aug 6, 202425.4225.4225.4225.4225.310.99%
Aug 5, 202425.1725.1725.1725.1725.06-2.52%