Franklin Mutual Shares R (TESRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.84
+0.13 (0.51%)
Oct 24, 2025, 4:00 PM EDT
TESRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.51% |
| Oct 23, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.39% |
| Oct 22, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.31% |
| Oct 21, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.39% |
| Oct 20, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.63% |
| Oct 17, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.55% |
| Oct 16, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.90% |
| Oct 15, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.12% |
| Oct 14, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.19% |
| Oct 13, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.80% |
| Oct 10, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.88% |
| Oct 9, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.66% |
| Oct 8, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.08% |
| Oct 7, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.43% |
| Oct 6, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.16% |
| Oct 3, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.39% |
| Oct 2, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.08% |
| Oct 1, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -1.98% |
| Sep 30, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.11% |
| Sep 29, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.08% |
| Sep 26, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.81% |
| Sep 25, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.65% |
| Sep 24, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.27% |
| Sep 23, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.04% |
| Sep 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.30% |
| Sep 19, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.34% |
| Sep 18, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.42% |
| Sep 17, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.19% |
| Sep 16, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.08% |
| Sep 15, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.34% |
| Sep 12, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.90% |
| Sep 11, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.07% |
| Sep 10, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.15% |
| Sep 9, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.15% |
| Sep 8, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.23% |
| Sep 5, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.34% |
| Sep 4, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.68% |
| Sep 3, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.27% |
| Sep 2, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.45% |
| Aug 29, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| Aug 28, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.04% |
| Aug 27, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.19% |
| Aug 26, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.08% |
| Aug 25, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.60% |
| Aug 22, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.96% |
| Aug 21, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.34% |
| Aug 20, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.08% |
| Aug 19, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.46% |
| Aug 18, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.04% |
| Aug 15, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.19% |