Taisei Corporation - Price History
Stock symbol TISCF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for TISCF (Taisei Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $33.68 | $33.68 |
| December 2023 | $33.68 | $33.68 |
| November 2023 | $32.64 | $32.64 |
| October 2023 | $32.64 | $32.64 |
| September 2023 | $33.75 | $33.75 |
| August 2023 | $33.32 | $33.75 |
| July 2023 | $32.65 | $33.08 |
| June 2023 | $32.65 | $33.08 |
| May 2023 | $33.08 | $33.08 |
| April 2023 | $30.91 | $30.91 |
| March 2023 | $31.63 | $32.14 |
| February 2023 | $31.63 | $32.54 |
| January 2023 | $31.63 | $32.54 |
| December 2022 | $32.02 | $32.54 |
| November 2022 | $29.51 | $29.98 |
| October 2022 | $29.33 | $30.17 |
| September 2022 | $29.25 | $30.17 |
| August 2022 | $29.73 | $30.67 |
| July 2022 | $29.71 | $30.65 |
| June 2022 | $29.65 | $30.59 |
| May 2022 | $26.63 | $27.81 |
| April 2022 | $26.96 | $27.81 |
| March 2022 | $28.74 | $30.24 |
| February 2022 | $31.27 | $32.90 |
| January 2022 | $30.28 | $31.86 |
| December 2021 | $29.05 | $30.56 |
| November 2021 | $29 | $30.51 |
| October 2021 | $30.27 | $31.85 |
| September 2021 | $29.81 | $31.95 |
| August 2021 | $29.81 | $31.95 |
| July 2021 | $34.27 | $37.10 |
| June 2021 | $34.27 | $37.10 |
| May 2021 | $34.62 | $37.10 |
| April 2021 | $36.36 | $38.97 |
| March 2021 | $37.33 | $40.63 |
| February 2021 | $31.28 | $34.37 |
| January 2021 | $31.28 | $34.37 |
| December 2020 | $31.28 | $34.37 |
| November 2020 | $31.58 | $34.37 |
| October 2020 | $30.79 | $33.51 |
| September 2020 | $30.51 | $33.52 |
| August 2020 | $30.23 | $33.52 |
| July 2020 | $32.41 | $35.93 |
| June 2020 | $32.47 | $36 |
| May 2020 | $32.15 | $35.98 |
| April 2020 | $32.15 | $35.98 |
| March 2020 | $32.15 | $35.98 |
| February 2020 | $31.61 | $35.98 |
| January 2020 | $31.61 | $35.98 |
| December 2019 | $31.61 | $35.98 |
| November 2019 | $31.61 | $35.98 |
| October 2019 | $31.61 | $35.98 |
| September 2019 | $31.61 | $35.98 |
| August 2019 | $31.47 | $35.98 |
| July 2019 | $33.09 | $38.31 |
| June 2019 | $33.50 | $38.31 |
| May 2019 | $40.04 | $46.35 |
| April 2019 | $40.54 | $46.35 |
| March 2019 | $40.13 | $45.88 |
| February 2019 | $38.97 | $44.56 |
| January 2019 | $38.47 | $44.54 |
| December 2018 | $38.95 | $44.54 |
| November 2018 | $38.25 | $43.73 |
| October 2018 | $39.19 | $45.37 |
| September 2018 | $39.68 | $45.37 |
| August 2018 | $46.47 | $54.44 |
| July 2018 | $47.06 | $54.44 |
| June 2018 | $47.99 | $55.52 |
| May 2018 | $47.70 | $55.19 |
| April 2018 | $45.02 | $52.09 |
| March 2018 | $42.94 | $50.16 |
| February 2018 | $43.15 | $50.40 |
| January 2018 | $46.06 | $54.48 |
| December 2017 | $46.06 | $54.48 |
| November 2017 | $44.56 | $52.70 |
| October 2017 | $46.64 | $54.48 |
| September 2017 | $45.06 | $10.54 |
| August 2017 | $42.10 | $9.85 |
| July 2017 | $32.72 | $38.70 |
| June 2017 | $32.72 | $38.70 |
| May 2017 | $33.08 | $7.74 |
| April 2017 | $28.62 | $33.85 |
| March 2017 | $28.62 | $33.85 |
| February 2017 | $28.66 | $6.77 |
| January 2017 | $29.44 | $35.20 |
| December 2016 | $29.81 | $7.04 |
| November 2016 | $30.49 | $36.45 |
| October 2016 | $30.49 | $36.45 |
| September 2016 | $24.03 | $7.29 |
| August 2016 | $25.38 | $7.70 |
| July 2016 | $26.86 | $8.15 |
| June 2016 | $28.44 | $34 |
| May 2016 | $28.44 | $34 |
| April 2016 | $22.41 | $6.80 |
| March 2016 | $21.70 | $6.63 |
| February 2016 | $20.88 | $6.38 |
| January 2016 | $20.81 | $6.36 |
| December 2015 | $21.60 | $6.60 |
| November 2015 | $27.63 | $33.25 |
| October 2015 | $21.76 | $6.65 |
| September 2015 | $27.30 | $32.85 |
| August 2015 | $21.39 | $6.57 |
| July 2015 | $19.31 | $5.93 |
| June 2015 | $23.27 | $28.15 |
| May 2015 | $18.33 | $5.63 |
| April 2015 | $19.28 | $5.92 |
| March 2015 | $18.86 | $5.82 |
| February 2015 | $19.48 | $6.01 |
| January 2015 | $19.48 | $6.01 |
| December 2014 | $16.14 | $4.98 |
| November 2014 | $17.57 | $5.42 |
| October 2014 | $16.50 | $5.09 |
| September 2014 | $18.77 | $5.82 |
| August 2014 | $18.99 | $5.89 |
| July 2014 | $18.22 | $5.65 |
| June 2014 | $17.83 | $5.53 |
| May 2014 | $14.99 | $4.65 |
| April 2014 | $14.83 | $4.60 |
| March 2014 | $14.21 | $4.43 |
| February 2014 | $14.18 | $4.42 |
| January 2014 | $14.72 | $4.59 |
| December 2013 | $14.30 | $4.46 |
| November 2013 | $14.59 | $4.55 |
| October 2013 | $17.35 | $5.41 |
| September 2013 | $13.47 | $4.70 |
| August 2013 | $14.34 | $17.60 |
| July 2013 | $14.34 | $17.60 |
| June 2013 | $10.09 | $3.52 |
| May 2013 | $10.46 | $3.65 |
| April 2013 | $11.16 | $13.70 |
| March 2013 | $6.78 | $2.74 |
| February 2013 | $11.04 | $13.55 |
| January 2013 | $11.04 | $13.55 |
| December 2012 | $11.04 | $13.55 |
| November 2012 | $6.71 | $2.71 |
| October 2012 | $11.12 | $13.65 |
| September 2012 | $11.12 | $13.65 |
| August 2012 | $5.51 | $2.73 |
| July 2012 | $11.28 | $13.85 |
| June 2012 | $11.28 | $13.85 |
| May 2012 | $11.28 | $13.85 |
| April 2012 | $11.28 | $13.85 |
| March 2012 | $11.28 | $13.85 |
| February 2012 | $4.58 | $2.77 |
| January 2012 | $10.18 | $12.50 |
| December 2011 | $4.14 | $2.50 |
| November 2011 | $10.59 | $13 |
| October 2011 | $10.59 | $13 |
| September 2011 | $3.41 | $2.60 |
| August 2011 | $2.95 | $2.25 |
| July 2011 | $2.98 | $2.27 |
| June 2011 | $10.18 | $12.50 |
| May 2011 | $3.28 | $2.50 |
| April 2011 | $3.04 | $2.32 |
| March 2011 | $3.80 | $2.90 |
| March 2010 | $2.68 | $2.11 |
| November 2009 | $2.25 | $1.77 |
| October 2009 | $2.37 | $1.86 |
| September 2009 | $2.60 | $2.05 |
| June 2009 | $2.94 | $2.35 |
| February 2009 | $2.61 | $2.10 |
| September 2008 | $2.92 | $2.35 |
TISCF
Price: $33.68
52 week price:
Dividend Yield: 2.97%
5-year range yield:
Forward Dividend Yield: 2.91%
Dividend Per Share: 0.98 USD
P/E Ratio: 21.33
Exchange: PNK
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 6.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 10
DGR3: 27.29%
DGR5: 30.00%