Franklin Mutual Shares Fund Class A (TESIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.62
+0.09 (0.33%)
At close: Jan 9, 2026
TESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.33% |
| Jan 8, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1.14% |
| Jan 7, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -1.09% |
| Jan 6, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.55% |
| Jan 5, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 1.22% |
| Jan 2, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.52% |
| Dec 31, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.74% |
| Dec 30, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.07% |
| Dec 29, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.26% |
| Dec 26, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.07% |
| Dec 24, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.26% |
| Dec 23, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.07% |
| Dec 22, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -4.14% |
| Dec 19, 2025 | 26.90 | 26.90 | 26.90 | 28.25 | 26.90 | 0.21% |
| Dec 18, 2025 | 26.85 | 26.85 | 26.85 | 28.19 | 26.85 | 0.14% |
| Dec 17, 2025 | 26.81 | 26.81 | 26.81 | 28.15 | 26.81 | -0.11% |
| Dec 16, 2025 | 26.84 | 26.84 | 26.84 | 28.18 | 26.84 | -0.67% |
| Dec 15, 2025 | 27.02 | 27.02 | 27.02 | 28.37 | 27.02 | 0.28% |
| Dec 12, 2025 | 26.94 | 26.94 | 26.94 | 28.29 | 26.94 | -0.39% |
| Dec 11, 2025 | 27.05 | 27.05 | 27.05 | 28.40 | 27.05 | 0.71% |
| Dec 10, 2025 | 26.86 | 26.86 | 26.86 | 28.20 | 26.86 | 1.51% |
| Dec 9, 2025 | 26.46 | 26.46 | 26.46 | 27.78 | 26.46 | -0.14% |
| Dec 8, 2025 | 26.50 | 26.50 | 26.50 | 27.82 | 26.49 | -0.57% |
| Dec 5, 2025 | 26.65 | 26.65 | 26.65 | 27.98 | 26.65 | 0.43% |
| Dec 4, 2025 | 26.53 | 26.53 | 26.53 | 27.86 | 26.53 | 0.29% |
| Dec 3, 2025 | 26.46 | 26.46 | 26.46 | 27.78 | 26.46 | 0.94% |
| Dec 2, 2025 | 26.21 | 26.21 | 26.21 | 27.52 | 26.21 | 0.22% |
| Dec 1, 2025 | 26.15 | 26.15 | 26.15 | 27.46 | 26.15 | -0.51% |
| Nov 28, 2025 | 26.29 | 26.29 | 26.29 | 27.60 | 26.29 | 0.47% |
| Nov 26, 2025 | 26.16 | 26.16 | 26.16 | 27.47 | 26.16 | 0.44% |
| Nov 25, 2025 | 26.05 | 26.05 | 26.05 | 27.35 | 26.05 | 1.33% |
| Nov 24, 2025 | 25.70 | 25.70 | 25.70 | 26.99 | 25.70 | 0.30% |
| Nov 21, 2025 | 25.63 | 25.63 | 25.63 | 26.91 | 25.63 | 1.89% |
| Nov 20, 2025 | 25.15 | 25.15 | 25.15 | 26.41 | 25.15 | -0.75% |
| Nov 19, 2025 | 25.34 | 25.34 | 25.34 | 26.61 | 25.34 | -0.30% |
| Nov 18, 2025 | 25.42 | 25.42 | 25.42 | 26.69 | 25.42 | 0.07% |
| Nov 17, 2025 | 25.40 | 25.40 | 25.40 | 26.67 | 25.40 | -1.19% |
| Nov 14, 2025 | 25.70 | 25.70 | 25.70 | 26.99 | 25.70 | -0.41% |
| Nov 13, 2025 | 25.81 | 25.81 | 25.81 | 27.10 | 25.81 | -1.13% |
| Nov 12, 2025 | 26.10 | 26.10 | 26.10 | 27.41 | 26.10 | 0.29% |
| Nov 11, 2025 | 26.03 | 26.03 | 26.03 | 27.33 | 26.03 | 0.92% |
| Nov 10, 2025 | 25.79 | 25.79 | 25.79 | 27.08 | 25.79 | 0.63% |
| Nov 7, 2025 | 25.63 | 25.63 | 25.63 | 26.91 | 25.63 | 0.79% |
| Nov 6, 2025 | 25.43 | 25.43 | 25.43 | 26.70 | 25.43 | -0.71% |
| Nov 5, 2025 | 25.61 | 25.61 | 25.61 | 26.89 | 25.61 | 0.45% |
| Nov 4, 2025 | 25.50 | 25.50 | 25.50 | 26.77 | 25.49 | -0.15% |
| Nov 3, 2025 | 25.53 | 25.53 | 25.53 | 26.81 | 25.53 | -0.37% |
| Oct 31, 2025 | 25.63 | 25.63 | 25.63 | 26.91 | 25.63 | 0.64% |
| Oct 30, 2025 | 25.47 | 25.47 | 25.47 | 26.74 | 25.47 | -0.52% |
| Oct 29, 2025 | 25.60 | 25.60 | 25.60 | 26.88 | 25.60 | -1.68% |