Franklin Mutual Shares Fund Class R (TESRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.23
+0.38 (1.47%)
May 1, 2026, 2:42 PM EST
TESRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | - | - |
| 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% |
| Mar 26, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -1.01% |
| Mar 25, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.69% |
| Mar 24, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.04% |
| Mar 23, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.94% |
| Mar 20, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.86% |
| Mar 19, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.20% |
| Mar 18, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -1.56% |
| Mar 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.73% |
| Mar 16, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.89% |
| Mar 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.45% |
| Mar 12, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.98% |
| Mar 11, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.32% |
| Mar 10, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.35% |
| Mar 9, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.08% |
| Mar 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.63% |
| Mar 5, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.34% |
| Mar 4, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.27% |
| Mar 3, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.17% |
| Mar 2, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.68% |
| Feb 27, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.08% |
| Feb 26, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.11% |
| Feb 25, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.08% |
| Feb 24, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.68% |
| Feb 23, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -1.20% |
| Feb 20, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.45% |