Franklin Mutual Shares Fund Class A (TESIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.80
-0.29 (-1.07%)
Jul 8, 2026, 4:00 PM EST
TESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | - | - |
| Jul 7, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.15% |
| Jul 6, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.15% |
| Jul 2, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 1.46% |
| Jul 1, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.56% |
| Jun 30, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.26% |
| Jun 29, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| Jun 26, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.08% |
| Jun 25, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.26% |
| Jun 24, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.49% |
| Jun 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.08% |
| Jun 22, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.15% |
| Jun 18, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.38% |
| Jun 17, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -1.69% |
| Jun 16, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.07% |
| Jun 15, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.19% |
| Jun 12, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.26% |
| Jun 11, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.26% |
| Jun 10, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -1.09% |
| Jun 9, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.03% |
| Jun 8, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.38% |
| Jun 5, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.49% |
| Jun 4, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 1.34% |
| Jun 3, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.50% |
| Jun 2, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.15% |
| Jun 1, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.83% |
| May 29, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.26% |
| May 28, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.11% |
| May 27, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.04% |
| May 26, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.19% |
| May 22, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.76% |
| May 21, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.23% |
| May 20, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.92% |
| May 19, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.69% |
| May 18, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.65% |
| May 15, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.73% |
| May 14, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.77% |
| May 13, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.31% |
| May 12, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.19% |
| May 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.65% |
| May 8, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.27% |
| May 7, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -1.09% |
| May 6, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 1.11% |
| May 5, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.38% |
| May 4, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.76% |
| May 1, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.11% |
| Apr 30, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.42% |
| Apr 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.23% |
| Apr 28, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.15% |
| Apr 27, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.11% |