Franklin Mutual Shares Fund Class R (TESRX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Franklin Mutual Shares Fund (TESRX) 10 years ago, it would be worth $2,137.57 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,507.46, while $1000 invested 1 year ago would be worth $1,174.91. This corresponds to total returns of 113.76%, 50.75%, 17.49%, respectively, with annualized returns of 7.89%, 8.55%, 17.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 28.07 | 28.28 | 28.28 | 28.28 | 28.07 | 0 |
| August 20, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0 |
| August 19, 2026 | 27.98 | 28.35 | 28.35 | 28.35 | 27.98 | 0 |
| August 18, 2026 | 28.24 | 27.98 | 27.98 | 28.24 | 27.98 | 0 |
| August 17, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0 |
| August 14, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0 |
| August 13, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0 |
| August 12, 2026 | 28.43 | 28.25 | 28.25 | 28.43 | 28.25 | 0 |
| August 11, 2026 | 28.48 | 28.43 | 28.43 | 28.48 | 28.43 | 0 |
| August 10, 2026 | 28.39 | 28.48 | 28.48 | 28.48 | 28.39 | 0 |
| August 07, 2026 | 28.24 | 28.39 | 28.39 | 28.39 | 28.24 | 0 |
| August 06, 2026 | 28.2 | 28.2 | 28.2 | 28.2 | 28.2 | 0 |
| August 05, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0 |
| August 04, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0 |
| August 03, 2026 | 27.7 | 27.7 | 27.7 | 27.7 | 27.7 | 0 |
| July 31, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0 |
| July 30, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0 |
| July 29, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0 |
| July 28, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0 |
| July 27, 2026 | 27.1 | 27.1 | 27.1 | 27.1 | 27.1 | 0 |
| July 23, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0 |
| July 22, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0 |
| July 21, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0 |
| July 20, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0 |
| July 17, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0 |
| July 16, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0 |
| July 15, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0 |
| July 14, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0 |
| July 13, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0 |
| July 10, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0 |
| July 09, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0 |
| July 08, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0 |
| July 07, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0 |
| July 06, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0 |
| July 02, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0 |
| July 01, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0 |
| June 30, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0 |
| June 29, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0 |
| June 26, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0 |
| June 25, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0 |
| June 24, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0 |
| June 23, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0 |
| June 22, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0 |
| June 18, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0 |
| June 17, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0 |
| June 16, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0 |
| June 15, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0 |
| June 12, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0 |
| June 11, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0 |
| June 10, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0 |
| June 09, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0 |
| June 08, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0 |
| June 05, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0 |
| June 04, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0 |
| June 03, 2026 | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 0 |
| June 02, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0 |
| June 01, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0 |
| May 29, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0 |
| May 28, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0 |
| May 27, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0 |