Franklin Mutual Shares Fund Class A (TESIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.61
+0.20 (0.85%)
Apr 24, 2025, 8:09 AM EDT
TESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | - | - |
| Apr 23, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.85% |
| Apr 22, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 2.27% |
| Apr 21, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.68% |
| Apr 17, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.56% |
| Apr 16, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.98% |
| Apr 15, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.13% |
| Apr 14, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.12% |
| Apr 11, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.22% |
| Apr 10, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -3.50% |
| Apr 9, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 6.85% |
| Apr 8, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.60% |
| Apr 7, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -3.76% |
| Apr 4, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -3.26% |
| Apr 3, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -4.50% |
| Apr 2, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.92% |
| Apr 1, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| Mar 31, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.68% |
| Mar 28, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.27% |
| Mar 27, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.43% |
| Mar 26, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.08% |
| Mar 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.04% |
| Mar 24, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.24% |
| Mar 21, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.40% |
| Mar 20, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.12% |
| Mar 19, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.64% |
| Mar 18, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.16% |
| Mar 17, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1.17% |
| Mar 14, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1.80% |
| Mar 13, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.57% |
| Mar 12, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.49% |
| Mar 11, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.12% |
| Mar 10, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.54% |
| Mar 7, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.88% |
| Mar 6, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.79% |
| Mar 5, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.96% |
| Mar 4, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -2.00% |
| Mar 3, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.85% |
| Feb 28, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.14% |
| Feb 27, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| Feb 26, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.39% |
| Feb 25, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.16% |
| Feb 24, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.12% |
| Feb 21, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -1.24% |
| Feb 20, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.19% |
| Feb 19, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.23% |
| Feb 18, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.66% |
| Feb 14, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.16% |
| Feb 13, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.47% |
| Feb 12, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.27% |