Skip to main content
Franklin Mutual Shares Fund (TESRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.67
+0.06 (0.24%)
Dec 26, 2024, 8:02 PM EST

TESRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 202424.6124.6124.6124.6124.610.70%
Dec 23, 202424.4424.4424.4424.4424.44-6.29%
Dec 20, 202426.0826.0826.0826.0826.08-0.61%
Dec 19, 202426.2426.2426.2426.2426.24-0.27%
Dec 18, 202426.3126.3126.3126.3126.31-2.48%
Dec 17, 202426.9826.9826.9826.9826.98-0.74%
Dec 16, 202427.1827.1827.1827.1827.18-0.66%
Dec 13, 202427.3627.3627.3627.3627.36-0.40%
Dec 12, 202427.4727.4727.4727.4727.47-0.47%
Dec 11, 202427.6027.6027.6027.6027.60-0.18%
Dec 10, 202427.6527.6527.6527.6527.65-0.97%
Dec 9, 202427.9227.9227.9227.9227.92-0.71%
Dec 6, 202428.1228.1228.1228.1228.12-0.28%
Dec 5, 202428.2028.2028.2028.2028.20-0.35%
Dec 4, 202428.3028.3028.3028.3028.30-0.28%
Dec 3, 202428.3828.3828.3828.3828.38-0.35%
Dec 2, 202428.4828.4828.4828.4828.48-0.63%
Nov 29, 202428.6628.6628.6628.6628.660.17%
Nov 27, 202428.6128.6128.6128.6128.610.14%
Nov 26, 202428.5728.5728.5728.5728.57-0.24%
Nov 25, 202428.6428.6428.6428.6428.640.77%
Nov 22, 202428.4228.4228.4228.4228.420.96%
Nov 21, 202428.1528.1528.1528.1528.150.86%
Nov 20, 202427.9127.9127.9127.9127.910.11%
Nov 19, 202427.8827.8827.8827.8827.88-0.36%
Nov 18, 202427.9827.9827.9827.9827.980.36%
Nov 15, 202427.8827.8827.8827.8827.88-0.11%
Nov 14, 202427.9127.9127.9127.9127.91-0.64%
Nov 13, 202428.0928.0928.0928.0928.090.04%
Nov 12, 202428.0828.0828.0828.0828.08-0.74%
Nov 11, 202428.2928.2928.2928.2928.290.57%
Nov 8, 202428.1328.1328.1328.1328.130.29%
Nov 7, 202428.0528.0528.0528.0528.05-0.57%
Nov 6, 202428.2128.2128.2128.2128.213.30%
Nov 5, 202427.3127.3127.3127.3127.311.11%
Nov 4, 202427.0127.0127.0127.0127.01-
Nov 1, 202427.0127.0127.0127.0127.010.33%
Oct 31, 202426.9226.9226.9226.9226.92-0.44%
Oct 30, 202427.0427.0427.0427.0427.040.22%
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%