Franklin Mutual Shares Fund Class R (TESRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.49
+0.20 (0.86%)
Apr 24, 2025, 8:09 AM EDT
TESRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | - | - |
| 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% |
| Mar 4, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -2.00% |
| Mar 3, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.86% |
| Feb 28, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.14% |
| Feb 27, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| Feb 26, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.43% |
| Feb 25, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.20% |
| Feb 24, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.12% |
| Feb 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.24% |
| Feb 20, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.19% |
| Feb 19, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.23% |
| Feb 18, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.63% |
| Feb 14, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.16% |
| Feb 13, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.51% |
| Feb 12, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.28% |