Franklin Mutual Shares Fund Class A (TESIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.41
+0.25 (0.99%)
Jun 6, 2025, 4:00 PM EDT
TESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.99% |
| Jun 5, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.08% |
| Jun 4, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.16% |
| Jun 3, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.37% |
| Jun 2, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.24% |
| May 30, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.36% |
| May 29, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.24% |
| May 28, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.84% |
| May 27, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.50% |
| May 23, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.12% |
| May 22, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.36% |
| May 21, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.98% |
| May 20, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.12% |
| May 19, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.08% |
| May 16, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.84% |
| May 15, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.80% |
| May 14, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.52% |
| May 13, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.28% |
| May 12, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 2.41% |
| May 9, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| May 8, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.62% |
| May 7, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.66% |
| May 6, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.37% |
| May 5, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.57% |
| May 2, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.37% |
| May 1, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.37% |
| Apr 30, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.08% |
| Apr 29, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.54% |
| Apr 28, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.46% |
| Apr 25, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.13% |
| Apr 24, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.02% |
| 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% |