Franklin Mutual Shares R (TESRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.26
+0.05 (0.19%)
Sep 18, 2025, 8:09 AM EDT
TESRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | - | - |
| 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% |
| Aug 14, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.23% |
| Aug 13, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.04% |
| Aug 12, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.45% |
| Aug 11, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.27% |
| Aug 8, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.63% |
| Aug 7, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.04% |
| Aug 6, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| Aug 5, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.12% |
| Aug 4, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.00% |
| Aug 1, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.06% |
| Jul 31, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.36% |
| Jul 30, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.73% |
| Jul 29, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.19% |
| Jul 28, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.69% |
| Jul 25, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.04% |
| Jul 24, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.91% |
| Jul 23, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.65% |
| Jul 22, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.31% |
| Jul 21, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.15% |
| Jul 18, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.23% |
| Jul 17, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.27% |
| Jul 16, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.66% |
| Jul 15, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.53% |
| Jul 14, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.35% |
| Jul 11, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.69% |
| Jul 10, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.42% |