Franklin Mutual Shares Fund Class R (TESRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.60
+0.15 (0.57%)
At close: Feb 13, 2026
TESRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.57% |
| Feb 12, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.01% |
| Feb 11, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.26% |
| Feb 10, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.15% |
| Feb 9, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.08% |
| Feb 6, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1.37% |
| Feb 5, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.24% |
| Feb 4, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.33% |
| Feb 3, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.04% |
| Feb 2, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.46% |
| Jan 30, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.23% |
| Jan 29, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.23% |
| Jan 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.42% |
| Jan 27, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.23% |
| Jan 26, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.27% |
| Jan 23, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.35% |
| Jan 22, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.23% |
| Jan 21, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.32% |
| Jan 20, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -1.23% |
| Jan 16, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.15% |
| Jan 15, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.35% |
| Jan 14, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.39% |
| Jan 13, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.27% |
| Jan 12, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.23% |
| Jan 9, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.27% |
| Jan 8, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.17% |
| Jan 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.12% |
| Jan 6, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.58% |
| Jan 5, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.22% |
| Jan 2, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.51% |
| Dec 31, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.75% |
| Dec 30, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.08% |
| Dec 29, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.23% |
| Dec 26, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.04% |
| Dec 24, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.24% |
| Dec 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.12% |
| Dec 22, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -3.92% |
| Dec 19, 2025 | 25.23 | 25.23 | 25.23 | 26.51 | 25.23 | 0.19% |
| Dec 18, 2025 | 25.18 | 25.18 | 25.18 | 26.46 | 25.18 | 0.15% |
| Dec 17, 2025 | 25.14 | 25.14 | 25.14 | 26.42 | 25.14 | -0.11% |
| Dec 16, 2025 | 25.17 | 25.17 | 25.17 | 26.45 | 25.17 | -0.68% |
| Dec 15, 2025 | 25.34 | 25.34 | 25.34 | 26.63 | 25.34 | 0.30% |
| Dec 12, 2025 | 25.27 | 25.27 | 25.27 | 26.55 | 25.27 | -0.41% |
| Dec 11, 2025 | 25.37 | 25.37 | 25.37 | 26.66 | 25.37 | 0.72% |
| Dec 10, 2025 | 25.19 | 25.19 | 25.19 | 26.47 | 25.19 | 1.53% |
| Dec 9, 2025 | 24.81 | 24.81 | 24.81 | 26.07 | 24.81 | -0.15% |
| Dec 8, 2025 | 24.85 | 24.85 | 24.85 | 26.11 | 24.85 | -0.57% |
| Dec 5, 2025 | 24.99 | 24.99 | 24.99 | 26.26 | 24.99 | 0.38% |
| Dec 4, 2025 | 24.90 | 24.90 | 24.90 | 26.16 | 24.90 | 0.31% |
| Dec 3, 2025 | 24.82 | 24.82 | 24.82 | 26.08 | 24.82 | 0.97% |