Skip to main content
logo
Franklin Mutual Shares Fund Class R (TESRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.39
+0.15 (0.53%)
Aug 7, 2026, 4:00 PM EST

TESRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 7, 202628.2428.3928.2428.39-0.53%
Aug 6, 202628.2428.2428.2428.2428.240.14%
Aug 5, 202628.2028.2028.2028.2028.20-0.11%
Aug 4, 202628.2328.2328.2328.2328.230.79%
Aug 3, 202628.0128.0128.0128.0128.011.12%
Jul 31, 202627.7027.7027.7027.7027.700.91%
Jul 30, 202627.4527.4527.4527.4527.450.70%
Jul 29, 202627.2627.2627.2627.2627.26-1.02%
Jul 28, 202627.5427.5427.5427.5427.541.06%
Jul 27, 202627.2527.2527.2527.2527.250.55%
Jul 24, 202627.1027.1027.1027.1027.101.01%
Jul 23, 202626.8326.8326.8326.8326.83-0.81%
Jul 22, 202627.0527.0527.0527.0527.050.07%
Jul 21, 202627.0327.0327.0327.0327.03-0.11%
Jul 20, 202627.0627.0627.0627.0627.06-0.40%
Jul 17, 202627.1727.1727.1727.1727.17-0.51%
Jul 16, 202627.3127.3127.3127.3127.311.26%
Jul 15, 202626.9726.9726.9726.9726.970.45%
Jul 14, 202626.8526.8526.8526.8526.85-0.59%
Jul 13, 202627.0127.0127.0127.0127.010.33%
Jul 10, 202626.9226.9226.9226.9226.920.45%
Jul 9, 202626.8026.8026.8026.8026.800.60%
Jul 8, 202626.6426.6426.6426.6426.64-1.04%
Jul 7, 202626.9226.9226.9226.9226.920.11%
Jul 6, 202626.8926.8926.8926.8926.89-0.15%
Jul 2, 202626.9326.9326.9326.9326.931.47%
Jul 1, 202626.5426.5426.5426.5426.540.57%
Jun 30, 202626.3926.3926.3926.3926.39-0.30%
Jun 29, 202626.4726.4726.4726.4726.47-
Jun 26, 202626.4726.4726.4726.4726.470.11%
Jun 25, 202626.4426.4426.4426.4426.440.27%
Jun 24, 202626.3726.3726.3726.3726.370.46%
Jun 23, 202626.2526.2526.2526.2526.250.08%
Jun 22, 202626.2326.2326.2326.2326.230.15%
Jun 18, 202626.1926.1926.1926.1926.190.38%
Jun 17, 202626.0926.0926.0926.0926.09-1.66%
Jun 16, 202626.5326.5326.5326.5326.530.04%
Jun 15, 202626.5226.5226.5226.5226.520.23%
Jun 12, 202626.4626.4626.4626.4626.460.27%
Jun 11, 202626.3926.3926.3926.3926.391.27%
Jun 10, 202626.0626.0626.0626.0626.06-1.14%
Jun 9, 202626.3626.3626.3626.3626.361.03%
Jun 8, 202626.0926.0926.0926.0926.09-0.38%
Jun 5, 202626.1926.1926.1926.1926.19-0.49%
Jun 4, 202626.3226.3226.3226.3226.321.35%
Jun 3, 202625.9725.9725.9725.9725.97-0.50%
Jun 2, 202626.1026.1026.1026.1026.100.15%
Jun 1, 202626.0626.0626.0626.0626.06-0.84%
May 29, 202626.2826.2826.2826.2826.28-0.27%
May 28, 202626.3526.3526.3526.3526.35-0.08%