Taisei Corporation ( TISCY) - Price History
Monthly price history for TISCY (Taisei Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $19.21 | $19.21 |
| June 2026 | $21.92 | $21.92 |
| May 2026 | $22.22 | $22.22 |
| April 2026 | $25.59 | $25.59 |
| March 2026 | $25.23 | $25.23 |
| February 2026 | $30.81 | $32.57 |
| January 2026 | $22.70 | $22.70 |
| December 2025 | $21.81 | $23.05 |
| November 2025 | $18.83 | $19.91 |
| October 2025 | $16.85 | $17.81 |
| September 2025 | $16.32 | $17.33 |
| August 2025 | $15.96 | $16.94 |
| July 2025 | $13.68 | $14.52 |
| June 2025 | $13.41 | $14.24 |
| May 2025 | $12.95 | $13.75 |
| April 2025 | $12.10 | $12.85 |
| March 2025 | $10.66 | $11.59 |
| February 2025 | $10.31 | $11.21 |
| January 2025 | $9.62 | $10.45 |
| December 2024 | $9.73 | $10.57 |
| November 2024 | $9.97 | $10.84 |
| October 2024 | $9.56 | $10.39 |
| September 2024 | $10.30 | $11.31 |
| August 2024 | $10.38 | $11.40 |
| July 2024 | $9.38 | $10.30 |
| June 2024 | $8.42 | $9.25 |
| May 2024 | $8.84 | $9.71 |
| April 2024 | $7.88 | $8.65 |
| March 2024 | $8.44 | $9.44 |
| February 2024 | $7.09 | $7.93 |
| January 2024 | $8.08 | $9.03 |
| December 2023 | $7.64 | $8.55 |
| November 2023 | $7.61 | $8.51 |
| October 2023 | $7.58 | $8.48 |
| July 2023 | $7.96 | $9.11 |
| June 2023 | $7.59 | $8.68 |
| May 2023 | $7.73 | $8.84 |
| April 2023 | $7.38 | $8.44 |
| March 2023 | $6.50 | $7.62 |
| January 2023 | $7.39 | $8.66 |
| December 2022 | $6.48 | $7.59 |
| November 2022 | $6.44 | $7.55 |
| October 2022 | $5.82 | $6.82 |
| September 2022 | $6.04 | $7.30 |
| August 2022 | $6.18 | $7.48 |
| July 2022 | $6.48 | $7.84 |
| June 2022 | $6.43 | $7.78 |
| May 2022 | $6.36 | $7.69 |
| April 2022 | $5.62 | $6.80 |
| March 2022 | $6.02 | $7.28 |
| February 2022 | $6.54 | $8.13 |
| January 2022 | $6.51 | $8.10 |
| December 2021 | $6.10 | $7.59 |
| November 2021 | $5.92 | $7.36 |
| October 2021 | $6.36 | $7.90 |
| September 2021 | $6.49 | $8.07 |
| August 2021 | $6.24 | $7.90 |
| July 2021 | $6.61 | $8.37 |
| June 2021 | $6.48 | $8.20 |
| May 2021 | $6.99 | $8.85 |
| April 2021 | $7.28 | $9.22 |
| March 2021 | $7.63 | $9.66 |
| February 2021 | $6.77 | $8.81 |
| January 2021 | $6.21 | $8.08 |
| December 2020 | $6.62 | $8.61 |
| November 2020 | $6.80 | $8.85 |
| October 2020 | $5.96 | $7.76 |
| September 2020 | $6.46 | $8.41 |
| August 2020 | $6.52 | $8.64 |
| July 2020 | $6.46 | $8.56 |
| June 2020 | $6.84 | $9.06 |
| May 2020 | $6.55 | $8.68 |
| April 2020 | $5.98 | $7.91 |
| March 2020 | $5.78 | $7.65 |
| February 2020 | $6.38 | $8.61 |
| January 2020 | $7.47 | $10.09 |
| December 2019 | $7.72 | $10.43 |
| November 2019 | $7.26 | $9.80 |
| October 2019 | $7.32 | $9.90 |
| September 2019 | $7.23 | $9.77 |
| August 2019 | $6.37 | $8.86 |
| July 2019 | $6.25 | $8.68 |
| June 2019 | $6.54 | $9.08 |
| May 2019 | $6.57 | $9.13 |
| April 2019 | $7.88 | $10.94 |
| March 2019 | $8.36 | $11.61 |
| February 2019 | $8.39 | $11.81 |
| January 2019 | $8.32 | $11.72 |
| December 2018 | $7.74 | $10.91 |
| November 2018 | $7.86 | $11.08 |
| October 2018 | $7.29 | $10.26 |
| September 2018 | $7.87 | $11.21 |
| August 2018 | $7.78 | $11.20 |
| July 2018 | $9.72 | $13.99 |
| June 2018 | $9.58 | $13.79 |
| May 2018 | $9.58 | $13.78 |
| April 2018 | $9.38 | $13.50 |
| March 2018 | $8.79 | $12.65 |
| February 2018 | $8.66 | $12.77 |
| January 2018 | $8.93 | $13.16 |
| December 2017 | $9.12 | $13.46 |
| November 2017 | $9.21 | $13.58 |
| October 2017 | $9.35 | $13.80 |
| July 2017 | $7.85 | $94.06 |
| May 2017 | $6.59 | $78.95 |
| April 2017 | $6.36 | $76.16 |
| March 2017 | $6.08 | $72.78 |
| November 2014 | $4.05 | $54.06 |
| December 2013 | $2.90 | $42.79 |
| July 2013 | $2.68 | $41.64 |
| June 2013 | $2.25 | $34.94 |
| May 2013 | $2.23 | $34.68 |
| April 2013 | $1.75 | $27.24 |
| March 2013 | $1.74 | $29.57 |
| February 2013 | $1.65 | $28.02 |
| January 2013 | $1.74 | $29.46 |
| December 2012 | $1.95 | $33.08 |
| November 2012 | $1.58 | $26.70 |
| October 2012 | $1.58 | $26.82 |
| September 2012 | $1.69 | $28.89 |
| July 2012 | $1.44 | $26.85 |
| June 2012 | $1.43 | $26.70 |
| May 2012 | $1.28 | $23.90 |
| February 2012 | $1.31 | $27.68 |
| January 2012 | $1.21 | $25.67 |
| December 2011 | $1.20 | $25.34 |
| November 2011 | $1.30 | $27.61 |
| October 2011 | $1.31 | $27.82 |
| September 2011 | $1.32 | $27.87 |
| August 2011 | $1.12 | $26.55 |
| July 2011 | $1.01 | $23.84 |
| June 2011 | $0.95 | $22.50 |
| May 2011 | $0.95 | $22.39 |
| April 2011 | $0.98 | $23.29 |
| March 2011 | $1.05 | $24.74 |
| February 2011 | $0.87 | $22.87 |
| January 2011 | $0.93 | $24.55 |
| December 2010 | $0.88 | $23.24 |
| November 2010 | $0.86 | $22.66 |
| October 2010 | $0.81 | $21.43 |
| September 2010 | $0.78 | $20.59 |
| August 2010 | $0.64 | $19.50 |
| July 2010 | $0.66 | $20.16 |
| June 2010 | $0.68 | $20.61 |
| May 2010 | $0.63 | $19.24 |
| April 2010 | $0.75 | $22.87 |
| March 2010 | $0.73 | $22.05 |
| February 2010 | $0.60 | $20.68 |
| January 2010 | $0.56 | $19.42 |
| December 2009 | $0.50 | $17.16 |
| November 2009 | $0.51 | $17.68 |
| October 2009 | $0.58 | $19.88 |
| September 2009 | $0.53 | $20.96 |
| August 2009 | $0.56 | $21.99 |
| July 2009 | $0.58 | $22.58 |
| June 2009 | $0.62 | $24.15 |
| May 2009 | $0.63 | $24.62 |
| April 2009 | $0.55 | $21.75 |
| March 2009 | $0.48 | $19.03 |
| February 2009 | $0.41 | $17.83 |
| January 2009 | $0.52 | $22.49 |
| December 2008 | $0.62 | $27.06 |
| November 2008 | $0.45 | $19.74 |
| October 2008 | $0.51 | $22.57 |
| September 2008 | $0.58 | $25.62 |
| August 2008 | $0.52 | $23.13 |
| July 2008 | $0.55 | $24.33 |
| June 2008 | $0.48 | $23.74 |
| May 2008 | $0.59 | $28.89 |
| April 2008 | $0.49 | $26.31 |
| March 2008 | $0.48 | $25.52 |
| February 2008 | $0.49 | $26.70 |
| January 2008 | $0.54 | $29.34 |
| December 2007 | $0.49 | $26.70 |
| November 2007 | $0.51 | $29.57 |
| October 2007 | $0.48 | $29.93 |
| September 2007 | $0.46 | $28.95 |
| August 2007 | $0.51 | $31.92 |
| July 2007 | $0.56 | $35.44 |
| June 2007 | $0.51 | $33.77 |
| May 2007 | $0.50 | $32.92 |
| April 2007 | $0.50 | $34.73 |
| March 2007 | $0.53 | $37.01 |
| February 2007 | $0.54 | $37.98 |
| January 2007 | $0.48 | $33.48 |
| December 2006 | $0.43 | $30.46 |
| November 2006 | $0.45 | $31.47 |
| October 2006 | $0.48 | $33.97 |
| September 2006 | $0.51 | $35.64 |
| August 2006 | $0.49 | $35.98 |
| July 2006 | $0.45 | $33.56 |
| June 2006 | $0.49 | $36.57 |
| May 2006 | $0.51 | $37.91 |
| April 2006 | $0.60 | $44.57 |
| March 2006 | $0.65 | $47.80 |
| February 2006 | $0.64 | $48.87 |
| January 2006 | $0.66 | $51.08 |
| December 2005 | $0.59 | $45.33 |
| November 2005 | $0.56 | $42.79 |
| October 2005 | $0.58 | $44.62 |
| September 2005 | $0.55 | $42 |
| June 2005 | $0.42 | $33.64 |
| May 2005 | $0.41 | $32.96 |
| April 2005 | $0.44 | $35.08 |
| March 2005 | $0.46 | $36.97 |
| February 2005 | $0.44 | $37.11 |
| January 2005 | $0.46 | $38.92 |
TISCY
Price: $19.21
52 week price:
Dividend Yield: 1.59%
Earnings Per Share: 1.62 USD
P/E Ratio: 17.13
Exchange: PNK
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 15.2 billion