Franklin Mutual Shares Fund Class R (TESRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.00
-0.24 (-0.91%)
Jul 8, 2025, 8:09 AM EDT
TESRX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
Jul 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.91% |
Jul 3, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.34% |
Jul 2, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.04% |
Jul 1, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.12% |
Jun 30, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.35% |
Jun 27, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.43% |
Jun 26, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.79% |
Jun 25, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.39% |
Jun 24, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.79% |
Jun 23, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.60% |
Jun 20, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Jun 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.08% |
Jun 17, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.79% |
Jun 16, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.59% |
Jun 13, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -1.21% |
Jun 12, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.35% |
Jun 11, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.20% |
Jun 10, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.63% |
Jun 9, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.24% |
Jun 6, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.00% |
Jun 5, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.12% |
Jun 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.16% |
Jun 3, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.34% |
Jun 2, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.24% |
May 30, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.36% |
May 29, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.24% |
May 28, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.85% |
May 27, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.51% |
May 23, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.12% |
May 22, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.37% |
May 21, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -1.99% |
May 20, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.12% |
May 19, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.08% |
May 16, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.84% |
May 15, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.81% |
May 14, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.56% |
May 13, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.24% |
May 12, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 2.42% |
May 9, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
May 8, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.62% |
May 7, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.67% |
May 6, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.41% |
May 5, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.54% |
May 2, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.38% |
May 1, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.37% |
Apr 30, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.04% |
Apr 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.54% |
Apr 28, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.46% |
Apr 25, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.13% |