Franklin Mutual Shares Fund (TESRX) NASDAQ
24.60
-0.11(-0.45%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
24.60
-0.11(-0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0 |
| March 12, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0 |
| March 11, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0 |
| March 10, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0 |
| March 09, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0 |
| March 06, 2026 | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 0 |
| March 05, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0 |
| March 04, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0 |
| March 03, 2026 | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 0 |
| March 02, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0 |
| February 27, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0 |
| February 26, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0 |
| February 25, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0 |
| February 24, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0 |
| February 23, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0 |
| February 20, 2026 | 26.7 | 26.7 | 0 | 26.7 | 26.7 | 0 |
| February 19, 2026 | 26.58 | 26.58 | 0 | 26.58 | 26.58 | 0 |
| February 18, 2026 | 26.71 | 26.71 | 0 | 26.71 | 26.71 | 0 |
| February 17, 2026 | 26.64 | 26.64 | 0 | 26.64 | 26.64 | 0 |
| February 13, 2026 | 26.6 | 26.6 | 0 | 26.6 | 26.6 | 0 |
| February 12, 2026 | 26.45 | 26.45 | 0 | 26.45 | 26.45 | 0 |
| February 11, 2026 | 26.72 | 26.72 | 0 | 26.72 | 26.72 | 0 |
| February 10, 2026 | 26.65 | 26.65 | 0 | 26.65 | 26.65 | 0 |
| February 09, 2026 | 26.61 | 26.61 | 0 | 26.61 | 26.61 | 0 |
| February 06, 2026 | 26.63 | 26.63 | 0 | 26.63 | 26.63 | 0 |
| February 05, 2026 | 26.27 | 26.27 | 0 | 26.27 | 26.27 | 0 |
| February 04, 2026 | 26.6 | 26.6 | 0 | 26.6 | 26.6 | 0 |
| February 03, 2026 | 26.25 | 26.25 | 0 | 26.25 | 26.25 | 0 |
| February 02, 2026 | 26.24 | 26.24 | 0 | 26.24 | 26.24 | 0 |
| January 30, 2026 | 26.12 | 26.12 | 0 | 26.12 | 26.12 | 0 |
| January 29, 2026 | 26.06 | 26.06 | 0 | 26.06 | 26.06 | 0 |
| January 28, 2026 | 26 | 26 | 0 | 26 | 26 | 0 |
| January 27, 2026 | 26.11 | 26.11 | 0 | 26.11 | 26.11 | 0 |
| January 26, 2026 | 26.05 | 26.05 | 0 | 26.05 | 26.05 | 0 |
| January 23, 2026 | 25.98 | 25.98 | 0 | 25.98 | 25.98 | 0 |
| January 22, 2026 | 26.07 | 26.07 | 0 | 26.07 | 26.07 | 0 |
| January 21, 2026 | 26.01 | 26.01 | 0 | 26.01 | 26.01 | 0 |
| January 20, 2026 | 25.67 | 25.67 | 0 | 25.67 | 25.67 | 0 |
| January 16, 2026 | 25.99 | 25.99 | 0 | 25.99 | 25.99 | 0 |
| January 15, 2026 | 26.03 | 26.03 | 0 | 26.03 | 26.03 | 0 |
| January 14, 2026 | 25.94 | 25.94 | 0 | 25.94 | 25.94 | 0 |
| January 13, 2026 | 25.84 | 25.84 | 0 | 25.84 | 25.84 | 0 |
| January 12, 2026 | 25.91 | 25.91 | 0 | 25.91 | 25.91 | 0 |
| January 09, 2026 | 25.97 | 25.97 | 0 | 25.97 | 25.97 | 0 |
| January 08, 2026 | 25.9 | 25.9 | 0 | 25.9 | 25.9 | 0 |
| January 07, 2026 | 25.6 | 25.6 | 0 | 25.6 | 25.6 | 0 |
| January 06, 2026 | 25.89 | 25.89 | 0 | 25.89 | 25.89 | 0 |
| January 05, 2026 | 25.74 | 25.74 | 0 | 25.74 | 25.74 | 0 |
| January 02, 2026 | 25.43 | 25.43 | 0 | 25.43 | 25.43 | 0 |
| December 31, 2025 | 25.3 | 25.3 | 0 | 25.3 | 25.3 | 0 |
| December 30, 2025 | 25.49 | 25.49 | 0 | 25.49 | 25.49 | 0 |
| December 29, 2025 | 25.51 | 25.51 | 0 | 25.51 | 25.51 | 0 |
| December 26, 2025 | 25.57 | 25.57 | 0 | 25.57 | 25.57 | 0 |
| December 24, 2025 | 25.56 | 25.56 | 0 | 25.56 | 25.56 | 0 |
| December 23, 2025 | 25.5 | 25.5 | 0 | 25.5 | 25.5 | 0 |
| December 22, 2025 | 25.47 | 25.47 | 0 | 25.47 | 25.47 | 0 |
| December 19, 2025 | 26.51 | 26.51 | 0 | 26.51 | 26.51 | 0 |
| December 18, 2025 | 26.46 | 26.46 | 0 | 26.46 | 26.46 | 0 |
| December 17, 2025 | 26.42 | 26.42 | 0 | 26.42 | 26.42 | 0 |
| December 16, 2025 | 26.45 | 26.45 | 0 | 26.45 | 26.45 | 0 |