Franklin Mutual Shares Fund Class A (TESIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.51
-0.35 (-1.35%)
Aug 1, 2025, 8:09 AM EDT
TESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.02% |
| Jul 31, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.35% |
| Jul 30, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.77% |
| Jul 29, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.19% |
| Jul 28, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.68% |
| Jul 25, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.04% |
| Jul 24, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.90% |
| Jul 23, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.64% |
| Jul 22, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.31% |
| Jul 21, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.12% |
| Jul 18, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.27% |
| Jul 17, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.27% |
| Jul 16, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.70% |
| Jul 15, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.52% |
| Jul 14, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.31% |
| Jul 11, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.64% |
| Jul 10, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.38% |
| Jul 9, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.23% |
| Jul 8, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.27% |
| Jul 7, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.95% |
| Jul 3, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.38% |
| Jul 2, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| Jul 1, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.15% |
| Jun 30, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.35% |
| Jun 27, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.43% |
| Jun 26, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.78% |
| Jun 25, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.39% |
| Jun 24, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.78% |
| Jun 23, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.59% |
| Jun 20, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| Jun 18, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.12% |
| Jun 17, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.82% |
| Jun 16, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.59% |
| Jun 13, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.21% |
| Jun 12, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.39% |
| Jun 11, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.23% |
| Jun 10, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.67% |
| Jun 9, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.24% |
| 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% |