Franklin Mutual Shares Fund Class R (TESRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.19
-0.13 (-0.49%)
Jun 8, 2026, 8:10 AM EST
TESRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 8, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | - | - |
| Jun 5, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.49% |
| Jun 4, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.35% |
| Jun 3, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.50% |
| Jun 2, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.15% |
| Jun 1, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.84% |
| May 29, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.27% |
| May 28, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.08% |
| May 27, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.04% |
| May 26, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.15% |
| May 22, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.77% |
| May 21, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.23% |
| May 20, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.93% |
| May 19, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.69% |
| May 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.62% |
| May 15, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.69% |
| May 14, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.74% |
| May 13, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.27% |
| May 12, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.15% |
| May 11, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.65% |
| May 8, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.27% |
| May 7, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.06% |
| May 6, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.07% |
| May 5, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.38% |
| May 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.73% |
| May 1, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.15% |
| Apr 30, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.47% |
| Apr 29, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.23% |
| Apr 28, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.15% |
| Apr 27, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.15% |
| Apr 24, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| Apr 23, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.19% |
| Apr 22, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.08% |
| Apr 21, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.88% |
| Apr 20, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.23% |
| Apr 17, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 1.28% |
| Apr 16, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.04% |
| Apr 15, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.08% |
| Apr 14, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.51% |
| Apr 13, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.14% |
| Apr 10, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.59% |
| Apr 9, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.43% |
| Apr 8, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 2.54% |
| Apr 7, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.24% |
| Apr 6, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.53% |
| Apr 2, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.16% |
| Apr 1, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.16% |
| Mar 31, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.81% |
| Mar 30, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.12% |
| Mar 27, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.10% |