Templeton Global Smaller Companies Fund Class Advisor (TGSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.31
+0.19 (2.08%)
May 12, 2025, 4:00 PM EDT
TGSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.75% |
| May 13, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.64% |
| May 12, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 2.08% |
| May 9, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.44% |
| May 8, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.23% |
| May 7, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.11% |
| May 6, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.11% |
| May 5, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.22% |
| May 2, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.16% |
| May 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.46% |
| Apr 30, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.45% |
| Apr 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.34% |
| Apr 28, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.69% |
| Apr 25, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Apr 24, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1.87% |
| Apr 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% |
| Apr 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.56% |
| Apr 21, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.83% |
| Apr 17, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.96% |
| Apr 16, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.84% |
| Apr 15, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.12% |
| Apr 14, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.96% |
| Apr 11, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.59% |
| Apr 10, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -2.50% |
| Apr 9, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 7.15% |
| Apr 8, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.51% |
| Apr 7, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.99% |
| Apr 4, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.70% |
| Apr 3, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -5.44% |
| Apr 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.90% |
| Apr 1, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.22% |
| Mar 31, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.67% |
| Mar 28, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.54% |
| Mar 27, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.33% |
| Mar 26, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.54% |
| Mar 25, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.11% |
| Mar 24, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.10% |
| Mar 21, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.87% |
| Mar 20, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.86% |
| Mar 19, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.76% |
| Mar 18, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.43% |
| Mar 17, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.99% |
| Mar 14, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.90% |
| Mar 13, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.65% |
| Mar 12, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.11% |
| Mar 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.33% |
| Mar 10, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -2.35% |
| Mar 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.75% |
| Mar 6, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.07% |
| Mar 5, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.63% |