Talisman Energy (TLM)

Add to Watchlists
Create an Alert
7.89 +0.01  +0.13% NYSE Apr 24, 8:00PM BATS Real time Currency in USD

Talisman Energy Total Return Price:

7.89 for April 24, 2015

View 4,000+ financial data types

View Full Chart

Talisman Energy Total Return Price Chart

Export Data
Save Image

Talisman Energy Historical Total Return Price Data

View and export this data going back to 1997. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
April 24, 2015 7.89
April 23, 2015 7.88
April 22, 2015 7.88
April 21, 2015 7.90
April 20, 2015 7.91
April 17, 2015 7.85
April 16, 2015 7.87
April 15, 2015 7.818
April 14, 2015 7.827
April 13, 2015 7.778
April 10, 2015 7.768
April 9, 2015 7.778
April 8, 2015 7.670
April 7, 2015 7.610
April 6, 2015 7.601
April 2, 2015 7.591
April 1, 2015 7.571
March 31, 2015 7.571
March 30, 2015 7.571
March 27, 2015 7.551
March 26, 2015 7.512
March 25, 2015 7.522
March 24, 2015 7.561
March 23, 2015 7.522
March 20, 2015 7.502
   
March 19, 2015 7.542
March 18, 2015 7.601
March 17, 2015 7.561
March 16, 2015 7.601
March 13, 2015 7.581
March 12, 2015 7.601
March 11, 2015 7.640
March 10, 2015 7.591
March 9, 2015 7.591
March 6, 2015 7.620
March 5, 2015 7.630
March 4, 2015 7.630
March 3, 2015 7.640
March 2, 2015 7.640
Feb. 27, 2015 7.670
Feb. 26, 2015 7.620
Feb. 25, 2015 7.640
Feb. 24, 2015 7.660
Feb. 23, 2015 7.680
Feb. 20, 2015 7.640
Feb. 19, 2015 7.591
Feb. 18, 2015 7.571
Feb. 17, 2015 7.551
Feb. 13, 2015 7.522
Feb. 12, 2015 7.551

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price

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.
Learn More

Get data for
Advertisement

TLM Total Return Price Benchmarks

Companies
EOG Resources 96.72
Repsol 19.90
Chesapeake Energy 14.54

TLM Total Return Price Range, Past 5 Years

Minimum 3.621 Dec 8 2014
Maximum 22.33 Mar 2 2011
Average 12.19

TLM Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("TLM", "total_return_price")
  • Last 5 data points: =YCS("TLM", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.