Franklin Mutual Shares Fund Class R (TESRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.72
-0.14 (-0.56%)
May 15, 2025, 8:09 AM EDT
TESRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.56% |
| May 13, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.24% |
| May 12, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 2.42% |
| May 9, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| May 8, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.62% |
| May 7, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.67% |
| May 6, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.41% |
| May 5, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.54% |
| May 2, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.38% |
| May 1, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.37% |
| Apr 30, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.04% |
| Apr 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.54% |
| Apr 28, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.46% |
| Apr 25, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.13% |
| Apr 24, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 1.02% |
| Apr 23, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.86% |
| Apr 22, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 2.24% |
| Apr 21, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.64% |
| Apr 17, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.56% |
| Apr 16, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.99% |
| Apr 15, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.17% |
| Apr 14, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.13% |
| Apr 11, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.23% |
| Apr 10, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -3.48% |
| Apr 9, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 6.84% |
| Apr 8, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -1.60% |
| Apr 7, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -3.73% |
| Apr 4, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -3.28% |
| Apr 3, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -4.52% |
| Apr 2, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.92% |
| Apr 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Mar 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.68% |
| Mar 28, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.27% |
| Mar 27, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.40% |
| Mar 26, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.12% |
| Mar 25, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.04% |
| Mar 24, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.24% |
| Mar 21, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.40% |
| Mar 20, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.12% |
| Mar 19, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.64% |
| Mar 18, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.16% |
| Mar 17, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.17% |
| Mar 14, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.81% |
| Mar 13, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.57% |
| Mar 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.49% |
| Mar 11, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -1.13% |
| Mar 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.55% |
| Mar 7, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.84% |
| Mar 6, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.75% |
| Mar 5, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.96% |