UK markets closed

Franklin Mutual Shares R (TESRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
25.03+0.05 (+0.20%)
As of 08:06AM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024------
07 May 202425.0325.0325.0325.0325.03-
06 May 202424.9824.9824.9824.9824.98-
03 May 202424.8024.8024.8024.8024.80-
02 May 202424.7024.7024.7024.7024.70-
01 May 202424.5924.5924.5924.5924.59-
30 Apr 202424.8124.8124.8124.8124.81-
29 Apr 202425.1225.1225.1225.1225.12-
26 Apr 202425.0125.0125.0125.0125.01-
25 Apr 202424.9824.9824.9824.9824.98-
24 Apr 202425.0425.0425.0425.0425.04-
23 Apr 202425.0825.0825.0825.0825.08-
22 Apr 202424.8724.8724.8724.8724.87-
19 Apr 202424.6724.6724.6724.6724.67-
18 Apr 202424.5024.5024.5024.5024.50-
17 Apr 202424.4524.4524.4524.4524.45-
16 Apr 202424.4924.4924.4924.4924.49-
15 Apr 202424.6524.6524.6524.6524.65-
12 Apr 202424.7724.7724.7724.7724.77-
11 Apr 202425.1225.1225.1225.1225.12-
10 Apr 202425.2125.2125.2125.2125.21-
09 Apr 202425.5825.5825.5825.5825.58-
08 Apr 202425.5425.5425.5425.5425.54-
05 Apr 202425.5525.5525.5525.5525.55-
04 Apr 202425.4325.4325.4325.4325.43-
03 Apr 202425.6625.6625.6625.6625.66-
02 Apr 202425.6325.6325.6325.6325.63-
01 Apr 202425.8925.8925.8925.8925.89-
28 Mar 202426.0526.0526.0526.0526.05-
27 Mar 202425.9425.9425.9425.9425.94-
26 Mar 202425.6025.6025.6025.6025.60-
25 Mar 202425.6425.6425.6425.6425.64-
22 Mar 202425.6325.6325.6325.6325.63-
21 Mar 202425.7725.7725.7725.7725.77-
20 Mar 202425.5725.5725.5725.5725.57-
19 Mar 202425.4125.4125.4125.4125.41-
18 Mar 202425.1925.1925.1925.1925.19-
15 Mar 202425.1225.1225.1225.1225.12-
14 Mar 202425.1425.1425.1425.1425.14-
13 Mar 202425.3125.3125.3125.3125.31-
12 Mar 202425.2525.2525.2525.2525.25-
11 Mar 202425.1225.1225.1225.1225.12-
08 Mar 202425.0325.0325.0325.0325.03-
07 Mar 202425.0125.0125.0125.0125.01-
06 Mar 202424.9224.9224.9224.9224.92-
05 Mar 202424.8424.8424.8424.8424.84-
04 Mar 202424.8924.8924.8924.8924.89-
01 Mar 202424.8624.8624.8624.8624.86-
29 Feb 202424.7724.7724.7724.7724.77-
28 Feb 202424.7124.7124.7124.7124.71-
27 Feb 202424.7424.7424.7424.7424.74-
26 Feb 202424.7124.7124.7124.7124.71-
23 Feb 202424.8524.8524.8524.8524.85-
22 Feb 202424.8024.8024.8024.8024.80-
21 Feb 202424.6724.6724.6724.6724.67-
20 Feb 202424.6424.6424.6424.6424.64-
16 Feb 202424.6224.6224.6224.6224.62-
15 Feb 202424.6724.6724.6724.6724.67-
14 Feb 202424.3724.3724.3724.3724.37-
13 Feb 202424.2324.2324.2324.2324.23-
12 Feb 202424.5324.5324.5324.5324.53-
09 Feb 202424.3824.3824.3824.3824.38-
08 Feb 202424.3924.3924.3924.3924.39-
07 Feb 202424.2824.2824.2824.2824.28-
06 Feb 202424.2324.2324.2324.2324.23-
05 Feb 202424.1324.1324.1324.1324.13-
02 Feb 202424.3424.3424.3424.3424.34-
01 Feb 202424.4524.4524.4524.4524.45-
31 Jan 202424.2024.2024.2024.2024.20-
30 Jan 202424.4624.4624.4624.4624.46-
29 Jan 202424.4024.4024.4024.4024.40-
26 Jan 202424.3024.3024.3024.3024.30-
25 Jan 202424.1824.1824.1824.1824.18-
24 Jan 202424.0024.0024.0024.0024.00-
23 Jan 202424.1024.1024.1024.1024.10-
22 Jan 202424.1324.1324.1324.1324.13-
19 Jan 202423.9923.9923.9923.9923.99-
18 Jan 202423.8023.8023.8023.8023.80-
17 Jan 202423.8123.8123.8123.8123.81-
16 Jan 202423.9423.9423.9423.9423.94-
12 Jan 202424.0924.0924.0924.0924.09-
11 Jan 202424.1724.1724.1724.1724.17-
10 Jan 202424.2124.2124.2124.2124.21-
09 Jan 202424.2224.2224.2224.2224.22-
08 Jan 202424.3524.3524.3524.3524.35-
05 Jan 202424.1624.1624.1624.1624.16-
04 Jan 202424.0324.0324.0324.0324.03-
03 Jan 202424.0624.0624.0624.0624.06-
02 Jan 202424.1824.1824.1824.1824.18-
29 Dec 202324.0624.0624.0624.0624.06-
28 Dec 202324.1224.1224.1224.1224.12-
27 Dec 202324.0824.0824.0824.0824.08-
26 Dec 202324.0624.0624.0624.0624.06-
22 Dec 202323.9623.9623.9623.9623.96-
21 Dec 202323.9123.9123.9123.9123.91-
20 Dec 202323.6923.6923.6923.6923.69-
20 Dec 20230.365 Dividend
20 Dec 20230.509 Capital gain
19 Dec 202324.8624.8624.8624.8623.99-
18 Dec 202324.7024.7024.7024.7023.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...