Taminco (TAM)

18.37 +0.41  +2.28%  May 17, 8:00PM

Taminco Total Return Price:

18.37 for May 17, 2013
View Full Chart

Taminco Historical Total Return Price Data

Pro Data Export
Dates:  to
Viewing 1 of 1   First  Previous   Next  Last

There is no data for the selected date range.

Data for this Date Range
May 17, 2013 18.37
May 16, 2013 17.96
May 15, 2013 17.46
May 14, 2013 16.70
May 13, 2013 15.55
May 10, 2013 15.46
May 9, 2013 15.52
May 8, 2013 15.31
May 7, 2013 15.59
May 6, 2013 15.10
May 3, 2013 15.06

May 2, 2013 15.10
May 1, 2013 15.08
April 30, 2013 15.12
April 29, 2013 15.19
April 26, 2013 15.14
April 25, 2013 15.00
April 24, 2013 14.90
April 23, 2013 14.94
April 22, 2013 14.67
April 19, 2013 14.80
April 18, 2013 14.55

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for \$10, its price appreciates to \$15 and it pays a \$1 dividend, and you sell it, you have made \$5 from the change in price and \$1 from dividends. This \$6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): \$10.00
Closing price (12/30/01): \$15.00
Dividend Paid (12/31/01): \$1.00
Closing Price (12/31/01): \$15.00

Your total returns for the year: \$6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: \$15.00
Total Return Price: \$15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: \$15.00
Total Return Price: \$14.00 = \$15.00 x (1-\$1/\$15.00)
The \$1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid \$14 for the stock and had a stock worth \$15 because of the dividend that was paid.

1/1/01:
Actual Price: \$10.00
Total Return Price: \$9.33 = \$10 x (1-\$1/\$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.