Skip to main content
Franklin Mutual Shares Fund Class R (TESRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.04
+0.06 (0.22%)
Oct 30, 2024, 8:01 PM EDT

TESRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 29, 202426.9826.9826.9826.9826.98-0.92%
Oct 28, 202427.2327.2327.2327.2327.230.55%
Oct 25, 202427.0827.0827.0827.0827.08-0.51%
Oct 24, 202427.2227.2227.2227.2227.220.15%
Oct 23, 202427.1827.1827.1827.1827.18-0.11%
Oct 22, 202427.2127.2127.2127.2127.210.11%
Oct 21, 202427.1827.1827.1827.1827.18-0.95%
Oct 18, 202427.4427.4427.4427.4427.44-0.07%
Oct 17, 202427.4627.4627.4627.4627.46-0.33%
Oct 16, 202427.5527.5527.5527.5527.550.66%
Oct 15, 202427.3727.3727.3727.3727.37-0.40%
Oct 14, 202427.4827.4827.4827.4827.480.70%
Oct 11, 202427.2927.2927.2927.2927.291.04%
Oct 10, 202427.0127.0127.0127.0127.01-0.26%
Oct 9, 202427.0827.0827.0827.0827.080.86%
Oct 8, 202426.8526.8526.8526.8526.85-
Oct 7, 202426.8526.8526.8526.8526.85-0.74%
Oct 4, 202427.0527.0527.0527.0527.050.97%
Oct 3, 202426.7926.7926.7926.7926.79-0.59%
Oct 2, 202426.9526.9526.9526.9526.95-0.41%
Oct 1, 202427.0627.0627.0627.0627.06-0.88%
Sep 30, 202427.3027.3027.3027.3027.180.04%
Sep 27, 202427.2927.2927.2927.2927.170.63%
Sep 26, 202427.1227.1227.1227.1227.000.33%
Sep 25, 202427.0327.0327.0327.0326.92-0.88%
Sep 24, 202427.2727.2727.2727.2727.15-0.11%
Sep 23, 202427.3027.3027.3027.3027.180.29%
Sep 20, 202427.2227.2227.2227.2227.10-0.44%
Sep 19, 202427.3427.3427.3427.3427.220.92%
Sep 18, 202427.0927.0927.0927.0926.97-
Sep 17, 202427.0927.0927.0927.0926.970.11%
Sep 16, 202427.0627.0627.0627.0626.940.89%
Sep 13, 202426.8226.8226.8226.8226.710.75%
Sep 12, 202426.6226.6226.6226.6226.510.68%
Sep 11, 202426.4426.4426.4426.4426.330.04%
Sep 10, 202426.4326.4326.4326.4326.32-0.41%
Sep 9, 202426.5426.5426.5426.5426.430.64%
Sep 6, 202426.3726.3726.3726.3726.26-0.90%
Sep 5, 202426.6126.6126.6126.6126.50-0.49%
Sep 4, 202426.7426.7426.7426.7426.63-0.19%
Sep 3, 202426.7926.7926.7926.7926.68-1.18%
Aug 30, 202427.1127.1127.1127.1126.990.67%
Aug 29, 202426.9326.9326.9326.9326.820.30%
Aug 28, 202426.8526.8526.8526.8526.74-0.33%
Aug 27, 202426.9426.9426.9426.9426.83-0.07%
Aug 26, 202426.9626.9626.9626.9626.850.30%
Aug 23, 202426.8826.8826.8826.8826.771.43%
Aug 22, 202426.5026.5026.5026.5026.39-0.11%
Aug 21, 202426.5326.5326.5326.5326.420.57%
Aug 20, 202426.3826.3826.3826.3826.27-0.49%
Aug 19, 202426.5126.5126.5126.5126.400.80%
Aug 16, 202426.3026.3026.3026.3026.190.38%
Aug 15, 202426.2026.2026.2026.2026.091.31%
Aug 14, 202425.8625.8625.8625.8625.750.47%
Aug 13, 202425.7425.7425.7425.7425.630.82%
Aug 12, 202425.5325.5325.5325.5325.42-0.55%
Aug 9, 202425.6725.6725.6725.6725.560.16%
Aug 8, 202425.6325.6325.6325.6325.521.75%
Aug 7, 202425.1925.1925.1925.1925.08-0.36%
Aug 6, 202425.2825.2825.2825.2825.171.00%
Aug 5, 202425.0325.0325.0325.0324.92-2.49%
Aug 2, 202425.6725.6725.6725.6725.56-1.84%
Aug 1, 202426.1526.1526.1526.1526.04-1.25%
Jul 31, 202426.4826.4826.4826.4826.37-0.15%
Jul 30, 202426.5226.5226.5226.5226.410.45%
Jul 29, 202426.4026.4026.4026.4026.290.34%
Jul 26, 202426.3126.3126.3126.3126.201.70%
Jul 25, 202425.8725.8725.8725.8725.760.39%
Jul 24, 202425.7725.7725.7725.7725.66-0.35%
Jul 23, 202425.8625.8625.8625.8625.75-0.73%
Jul 22, 202426.0526.0526.0526.0525.940.23%
Jul 19, 202425.9925.9925.9925.9925.88-0.65%
Jul 18, 202426.1626.1626.1626.1626.05-0.87%
Jul 17, 202426.3926.3926.3926.3926.280.38%
Jul 16, 202426.2926.2926.2926.2926.181.66%
Jul 15, 202425.8625.8625.8625.8625.750.54%
Jul 12, 202425.7225.7225.7225.7225.610.82%
Jul 11, 202425.5125.5125.5125.5125.401.47%
Jul 10, 202425.1425.1425.1425.1425.030.60%
Jul 9, 202424.9924.9924.9924.9924.88-
Jul 8, 202424.9924.9924.9924.9924.88-0.16%
Jul 5, 202425.0325.0325.0325.0324.92-0.28%
Jul 3, 202425.1025.1025.1025.1024.990.08%
Jul 2, 202425.0825.0825.0825.0824.970.40%
Jul 1, 202424.9824.9824.9824.9824.87-0.44%
Jun 28, 202425.0925.0925.0925.0924.980.36%
Jun 27, 202425.0025.0025.0025.0024.89-0.12%
Jun 26, 202425.0325.0325.0325.0324.92-0.56%
Jun 25, 202425.1725.1725.1725.1725.06-0.79%
Jun 24, 202425.3725.3725.3725.3725.260.79%
Jun 21, 202425.1725.1725.1725.1725.060.04%
Jun 20, 202425.1625.1625.1625.1625.050.60%
Jun 18, 202425.0125.0125.0125.0124.900.12%
Jun 17, 202424.9824.9824.9824.9824.870.60%
Jun 14, 202424.8324.8324.8324.8324.72-0.68%
Jun 13, 202425.0025.0025.0025.0024.89-0.24%
Jun 12, 202425.0625.0625.0625.0624.950.36%
Jun 11, 202424.9724.9724.9724.9724.86-0.72%
Jun 10, 202425.1525.1525.1525.1525.040.08%
Jun 7, 202425.1325.1325.1325.1325.02-0.08%