Franklin Mutual Shares R (TESRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.97
+0.07 (0.27%)
At close: Jan 9, 2026
TESRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 2, 2025 | 24.58 | 24.58 | 24.58 | 25.83 | 24.58 | 0.19% |
| Dec 1, 2025 | 24.53 | 24.53 | 24.53 | 25.78 | 24.53 | -0.50% |
| Nov 28, 2025 | 24.66 | 24.66 | 24.66 | 25.91 | 24.66 | 0.47% |
| Nov 26, 2025 | 24.54 | 24.54 | 24.54 | 25.79 | 24.54 | 0.43% |
| Nov 25, 2025 | 24.44 | 24.44 | 24.44 | 25.68 | 24.44 | 1.34% |
| Nov 24, 2025 | 24.12 | 24.12 | 24.12 | 25.34 | 24.12 | 0.28% |
| Nov 21, 2025 | 24.05 | 24.05 | 24.05 | 25.27 | 24.05 | 1.94% |
| Nov 20, 2025 | 23.59 | 23.59 | 23.59 | 24.79 | 23.59 | -0.76% |
| Nov 19, 2025 | 23.77 | 23.77 | 23.77 | 24.98 | 23.77 | -0.32% |
| Nov 18, 2025 | 23.85 | 23.85 | 23.85 | 25.06 | 23.85 | 0.12% |
| Nov 17, 2025 | 23.82 | 23.82 | 23.82 | 25.03 | 23.82 | -1.22% |
| Nov 14, 2025 | 24.12 | 24.12 | 24.12 | 25.34 | 24.12 | -0.43% |
| Nov 13, 2025 | 24.22 | 24.22 | 24.22 | 25.45 | 24.22 | -1.09% |
| Nov 12, 2025 | 24.49 | 24.49 | 24.49 | 25.73 | 24.49 | 0.27% |
| Nov 11, 2025 | 24.42 | 24.42 | 24.42 | 25.66 | 24.42 | 0.94% |
| Nov 10, 2025 | 24.19 | 24.19 | 24.19 | 25.42 | 24.19 | 0.59% |
| Nov 7, 2025 | 24.05 | 24.05 | 24.05 | 25.27 | 24.05 | 0.80% |
| Nov 6, 2025 | 23.86 | 23.86 | 23.86 | 25.07 | 23.86 | -0.67% |
| Nov 5, 2025 | 24.02 | 24.02 | 24.02 | 25.24 | 24.02 | 0.40% |
| Nov 4, 2025 | 23.93 | 23.93 | 23.93 | 25.14 | 23.93 | -0.12% |
| Nov 3, 2025 | 23.95 | 23.95 | 23.95 | 25.17 | 23.95 | -0.36% |
| Oct 31, 2025 | 24.04 | 24.04 | 24.04 | 25.26 | 24.04 | 0.64% |
| Oct 30, 2025 | 23.89 | 23.89 | 23.89 | 25.10 | 23.89 | -0.55% |
| Oct 29, 2025 | 24.02 | 24.02 | 24.02 | 25.24 | 24.02 | -1.71% |