Franklin Mutual Shares R (TESRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.06
+0.03 (0.12%)
Nov 18, 2025, 4:00 PM EST
TESRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 18, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | - | - |
| Nov 17, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.22% |
| Nov 14, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.43% |
| Nov 13, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.09% |
| Nov 12, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.27% |
| Nov 11, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.94% |
| Nov 10, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.59% |
| Nov 7, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.80% |
| Nov 6, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.67% |
| Nov 5, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.40% |
| Nov 4, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.12% |
| Nov 3, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.36% |
| Oct 31, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.64% |
| Oct 30, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.55% |
| Oct 29, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.71% |
| Oct 28, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.89% |
| Oct 27, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.27% |
| 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 | 25.66 | 25.66 | 25.66 | 26.21 | 25.66 | 0.11% |
| Sep 29, 2025 | 25.63 | 25.63 | 25.63 | 26.18 | 25.63 | 0.08% |
| Sep 26, 2025 | 25.61 | 25.61 | 25.61 | 26.16 | 25.61 | 0.81% |
| Sep 25, 2025 | 25.40 | 25.40 | 25.40 | 25.95 | 25.40 | -0.65% |
| Sep 24, 2025 | 25.57 | 25.57 | 25.57 | 26.12 | 25.57 | -0.27% |
| Sep 23, 2025 | 25.64 | 25.64 | 25.64 | 26.19 | 25.64 | -0.04% |
| Sep 22, 2025 | 25.65 | 25.65 | 25.65 | 26.20 | 25.65 | -0.30% |
| Sep 19, 2025 | 25.72 | 25.72 | 25.72 | 26.28 | 25.72 | -0.34% |
| Sep 18, 2025 | 25.81 | 25.81 | 25.81 | 26.37 | 25.81 | 0.42% |
| Sep 17, 2025 | 25.71 | 25.71 | 25.71 | 26.26 | 25.70 | 0.19% |
| Sep 16, 2025 | 25.66 | 25.66 | 25.66 | 26.21 | 25.66 | 0.08% |
| Sep 15, 2025 | 25.64 | 25.64 | 25.64 | 26.19 | 25.64 | -0.34% |
| Sep 12, 2025 | 25.72 | 25.72 | 25.72 | 26.28 | 25.72 | -0.90% |
| Sep 11, 2025 | 25.96 | 25.96 | 25.96 | 26.52 | 25.96 | 1.07% |
| Sep 10, 2025 | 25.69 | 25.69 | 25.69 | 26.24 | 25.69 | -0.15% |