Franklin Mutual Shares R (TESRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.64
-0.28 (-1.04%)
Jul 8, 2026, 4:00 PM EST
TESRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | - | - |
| Jul 7, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.11% |
| Jul 6, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.15% |
| Jul 2, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 1.47% |
| Jul 1, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.57% |
| Jun 30, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.30% |
| Jun 29, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| Jun 26, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.11% |
| Jun 25, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.27% |
| Jun 24, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.46% |
| Jun 23, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.08% |
| Jun 22, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.15% |
| Jun 18, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.38% |
| Jun 17, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.66% |
| Jun 16, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.04% |
| Jun 15, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.23% |
| Jun 12, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.27% |
| Jun 11, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.27% |
| Jun 10, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.14% |
| Jun 9, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.03% |
| Jun 8, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.38% |
| 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% |