Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 25-May-18 05:19:00 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(TCI) TOTAL COMMUNICATIONS INFRASTRUCTURE LIMITED home page...

     Prev Section TOC    Company Info for TCI    Fundamental Next Section
Listing Code TCI
Listing Name TOTAL COMMUNICATIONS INFRASTRUCTURE LIMITED
GICS Sector Capital Goods
ISIN Name TOTAL COMMUNICATIONS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TCI2


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for TCI .. Tuesday 9th January 2007

TCI is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company TCI
DATE ### 2020-09-29 ### 2006-12-29 ### 2006-10-27
SHARE PRICE 1.47 ### 1.4
MARKET CAP 161126417.8 147973240.8 153453731.2
DIVIDEND YIELD 6.598639456 7.185185185 6.928571429
Price to Earnings (PE) Price/EPS 11.45752143 10.52221356 ###
Earnings/Share (EPS) 0.1283 0.1283 0.1283
EARNINGS YIELD% 8.727891156 ### ###
DEBT EQUITY 0 0 0
Net Tangible Assets (NTA) ### ### ###
DIV COVER ### ### ###
SHARE PRICE NTA 8.647058824 7.941176471 ###
CVGI ### 35.10065359 34.50462185
FRANK ### ### ###
DIVPS 9.7 9.7 9.7
52 WK HI LAST% ### ### 25
52 WK LO LAST% 42.85714286 37.77777778 40
ALLORDS DIVYIELD 3.88 3.88 4.76
DIV YIELD ALLORDS DIV YIELD 2.718639456 3.305185185 2.168571429
ALLORDS PE 13.83 13.83 13.79
PE ALLORDSPE ### ### -2.878074825
EARNINGS YIELD BOND RATE 2.927891156 ### ###
DIV YIELD BONDRATE 0.798639456 1.645185185 1.178571429
10 YEAR BOND YIELD 5.8 5.54 5.75
AUD 0.7849 ### ###
ISSUED SHARES ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 1.75 1.75 1.75
LOWEST 0.89 0.89 0.89
DIVIDEND DATE EX ### ### ###
DIVIDEND DATE PAY 2006-09-28 2006-09-28 2006-09-28
DIVIDEND AMOUNT ### ### ###
DIVIDEND FRANKING ### ### ###
HIGHEST P
LOWEST P
STDEV
Year High 1.75 1.75 1.75
Year Low 0.89 0.89 0.89
Net Profit Margin% 0 0 0
Operating Margin% 0 0 0
Return on Avg Assets% 0 0 0
Return on Avg Equity% 0 0 0
No. Employees 0 0 0
52Week High 0 0 0
52Week Low 0 0 0

     Prev Section Fundamental    News for TCI    Options Next Section

Score Company TCI for Ownership
CtrLinksDateNewsScore
1 an 2007-01-10  2025-03-21 07:04 GMT, Price
Closed at $0 		###
Price range $0.9 -> $1.75, for Dates 2004-Mar-05 Fri -> 2007-Jan-09 Tue
 

     Prev Section News    Options owned by TCI    Warrants Next Section
No OPTIONS for company (TCI) TOTAL COMMUNICATIONS INFRASTRUCTURE LIMITED.
     Prev Section Options    Warrants owned by TCI    Charting Next Section
No Warrants for company (TCI) TOTAL COMMUNICATIONS INFRASTRUCTURE LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (TCI) TOTAL COMMUNICATIONS INFRASTRUCTURE LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### ### ###
MAX 1.75 3,747,244 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for TCI

     Prev Section Weekly    Format Enhanced Daily Prices for TCI    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (TCI) TOTAL COMMUNICATIONS INFRASTRUCTURE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.1283
2007-Jan-10 Wed 0 0 0 0 0 0.0
2007-Jan-09 Tue 1.4 1.4 1.375 1.4 ### ### ### 65.6 ###
2007-Jan-08 Mon 1.44 1.44 1.4 1.4 149,654 ### -2.8 ### ###
2007-Jan-05 Fri 1.46 1.47 1.44 1.44 ### ### -1.4 23.1 ###
2007-Jan-04 Thu 1.46 1.46 1.46 1.46 ### ### ### ### ###
2007-Jan-03 Wed 1.45 1.46 1.45 1.46 84,872 123,488 ### ### ###
2007-Jan-02 Tue 1.46 1.46 1.45 1.45 ### ### -0.7 26.8 ###
2006-Dec-29 Fri 1.48 1.48 1.47 1.47 ### 22,125 -0.7 20.0 11.5
2006-Dec-28 Thu 1.51 1.51 ### ### 55,673 83,648 ### ### 11.7
2006-Dec-27 Wed 1.5 1.53 1.5 1.53 34,077 51,626 ### 81.3 11.9
2006-Dec-22 Fri 1.5 1.5 1.5 1.5 ### ### ### ### ###
2006-Dec-21 Thu 1.44 1.48 1.44 1.48 ### ### 2.8 ### 11.5
2006-Dec-20 Wed 1.48 1.48 1.45 1.45 97,757 ### -2.0 ### ###
2006-Dec-19 Tue 1.42 1.53 1.42 1.48 1,274,423 1,879,773 4.2 ### 11.5
2006-Dec-18 Mon ### 1.42 ### 1.42 245,850 ### 2.2 ### 11.1
2006-Dec-15 Fri ### ### ### ### 24,150 ### ### ### 10.7
2006-Dec-14 Thu ### ### ### ### 139,646 188,522 ### ### 10.5
2006-Dec-13 Wed ### ### ### ### ### 361,785 0.8 ### 10.4
2006-Dec-12 Tue ### ### ### ### ### ### ### 70.0 10.3
2006-Dec-11 Mon 1.29 ### 1.29 ### 1,630,478 ### 0.8 75.2 10.1
2006-Dec-08 Fri ### ### 1.29 ### ### 157,642 ### ### 10.1
2006-Dec-07 Thu ### ### 1.29 ### 163,547 215,882 ### 9.3 10.1
2006-Dec-06 Wed ### ### ### ### 69,650 ### ### ### ###
2006-Dec-05 Tue ### ### ### ### ### 58,544 -1.5 ### ###
2006-Dec-04 Mon ### ### ### ### ### 54,270 ### 68.4 10.5
2006-Dec-01 Fri ### ### ### ### 32,349 ### 0.7 77.0 10.5
2006-Nov-30 Thu ### ### ### ### 52,847 70,286 ### 78.9 10.5
2006-Nov-29 Wed ### ### ### ### 105,943 ### 3.4 ### 10.5
2006-Nov-28 Tue ### ### ### ### 38,183 49,828 -0.4 ### ###
2006-Nov-27 Mon ### ### ### ### 20,177 ### ### ### 10.3
2006-Nov-24 Fri ### ### ### ### 126,970 ### 0.4 ### ###
2006-Nov-23 Thu ### ### 1.285 ### 138,375 179,541 ### ### 10.1
2006-Nov-22 Wed ### ### ### ### ### 31,255 ### ### ###
2006-Nov-21 Tue ### ### ### ### ### ### ### 15.4 ###
2006-Nov-20 Mon 1.375 1.375 ### ### ### ### ### ### 10.5
2006-Nov-17 Fri ### ### ### ### ### ### 0.7 ### ###
2006-Nov-16 Thu ### ### ### ### ### 31,854 ### ### ###
2006-Nov-15 Wed ### ### ### ### ### 54,987 3.8 ### 10.5
2006-Nov-14 Tue ### ### ### ### ### 34,580 ### ### 10.1
2006-Nov-13 Mon ### 1.4 ### ### ### 84,287 -1.4 24.6 ###
2006-Nov-10 Fri 1.43 1.43 ### 1.43 ### ### ### 60.9 11.1
2006-Nov-09 Thu 1.44 1.455 ### 1.45 137,245 196,946 ### 77.2 ###
2006-Nov-08 Wed 1.42 1.42 ### 1.4 214,058 299,681 ### ### ###
2006-Nov-07 Tue 1.44 1.45 1.44 1.44 5,544 ### ### 68.1 ###
2006-Nov-06 Mon 1.42 1.42 1.41 1.41 79,524 112,526 ### ### ###
2006-Nov-03 Fri ### 1.44 ### 1.44 56,928 ### ### ### ###
2006-Nov-02 Thu 1.4 1.43 1.4 1.43 35,924 ### 2.1 83.4 11.1
2006-Nov-01 Wed 1.4 1.4 1.4 1.4 ### 151,628 ### ### ###
2006-Oct-31 Tue 1.41 1.41 ### 1.4 106,644 ### ### ### ###
2006-Oct-30 Mon ### ### 1.4 1.41 ### 195,642 -0.4 29.9 ###
2006-Oct-27 Fri ### 1.42 ### 1.4 117,675 164,745 1.4 80.7 ###
2006-Oct-26 Thu 1.385 ### ### ### 87,971 120,740 ### 67.2 ###
2006-Oct-25 Wed 1.4 1.4 ### ### 30,945 ### ### ### ###
2006-Oct-24 Tue 1.41 1.41 ### ### ### 267,840 ### 24.9 ###
2006-Oct-23 Mon 1.45 1.45 ### 1.43 ### 101,373 -1.4 22.2 11.1
2006-Oct-20 Fri 1.43 1.45 1.41 1.45 ### 353,488 ### 77.7 ###
2006-Oct-19 Thu 1.45 1.45 1.43 1.44 ### 97,920 ### ### ###
2006-Oct-18 Wed 1.45 1.45 1.42 1.45 ### 199,988 ### ### ###
2006-Oct-17 Tue 1.47 1.5 1.45 1.46 ### 337,775 -0.7 34.2 ###
2006-Oct-16 Mon ### 1.47 ### 1.47 227,326 320,529 8.9 ### 11.5
2006-Oct-13 Fri ### ### ### ### ### ### ### ### 10.5
2006-Oct-12 Thu ### ### ### ### 64,074 87,781 -2.2 14.2 10.5
2006-Oct-11 Wed ### 1.4 ### ### ### 755,524 4.5 ### 10.8
2006-Oct-10 Tue 1.27 ### 1.27 ### 165,524 213,525 3.2 87.5 ###
2006-Oct-09 Mon 1.24 1.26 1.24 1.26 751,857 939,821 ### ### ###
2006-Oct-06 Fri ### ### 1.22 1.22 40,878 50,177 ### ### ###
2006-Oct-05 Thu 1.24 1.24 ### 1.24 ### ### ### 63.5 9.7
2006-Oct-04 Wed 1.175 1.22 1.175 1.22 ### 447,625 ### ### ###
2006-Oct-03 Tue 1.21 1.22 1.21 1.21 ### 116,153 ### 69.7 ###
2006-Oct-02 Mon 1.22 1.22 1.22 1.22 ### ### ### 63.4 ###
2006-Sep-29 Fri 1.225 1.225 1.2 1.22 ### 2,137,279 ### 22.9 ###
2006-Sep-28 Thu 1.22 1.23 1.22 1.23 ### 1,606,220 0.8 71.5 ###
2006-Sep-27 Wed 1.23 1.23 1.2 1.23 ### 109,349 ### ### ###
2006-Sep-26 Tue 1.24 1.24 1.23 1.23 44,520 54,982 ### ### ###
2006-Sep-25 Mon 1.23 1.24 1.23 1.23 ### 143,521 ### ### ###
2006-Sep-22 Fri 1.2 1.22 1.2 1.21 62,850 76,048 ### ### ###
2006-Sep-21 Thu 1.21 1.22 1.21 1.22 ### ### 0.8 ### ###
2006-Sep-20 Wed 1.2 1.22 1.2 1.2 ### 199,650 ### ### ###
2006-Sep-19 Tue ### 1.23 ### 1.23 ### ### ### ### ###
2006-Sep-18 Mon 1.23 1.23 1.23 1.23 ### 4,920 ### 67.3 ###
2006-Sep-15 Fri 1.21 1.22 1.2 1.22 ### ### 0.8 73.8 ###
2006-Sep-14 Thu 1.22 1.22 ### 1.22 88,750 106,943 ### 60.8 ###
2006-Sep-13 Wed ### 1.24 ### 1.24 32,757 ### ### 92.9 9.7
2006-Sep-12 Tue 1.22 1.22 ### 1.2 754,547 ### ### ### ###
2006-Sep-11 Mon 1.22 1.22 1.22 1.22 ### ### ### ### ###
2006-Sep-08 Fri 1.2 1.24 1.2 1.24 ### 620,782 ### 91.4 9.7
2006-Sep-07 Thu 1.22 1.25 1.2 1.25 ### 411,640 2.5 ### 9.7
2006-Sep-06 Wed 1.22 1.23 1.22 1.23 82,850 ### 0.8 76.3 ###
2006-Sep-05 Tue 1.22 1.22 1.22 1.22 ### 4,959 ### ### ###
2006-Sep-04 Mon 1.27 1.27 1.27 1.27 2,341 2,973 ### 67.6 9.9
2006-Sep-01 Fri 1.275 1.285 1.27 1.28 456,240 582,846 ### ### ###
2006-Aug-31 Thu 1.275 1.28 1.27 1.275 ### 231,284 ### 61.5 9.9
2006-Aug-30 Wed ### ### 1.28 1.28 ### ### ### 17.8 ###
2006-Aug-29 Tue 1.26 1.28 1.26 1.27 418,820 ### ### 73.6 9.9
2006-Aug-28 Mon 1.25 ### 1.24 1.24 ### 502,728 ### 29.7 9.7
2006-Aug-25 Fri ### 1.25 ### 1.25 ### 605,555 ### 94.8 9.7
2006-Aug-24 Thu ### 1.22 ### ### ### ### -0.8 ### 9.2
2006-Aug-23 Wed ### ### ### ### ### ### ### ### ###
2006-Aug-22 Tue ### 1.155 ### ### 477,780 550,641 ### 69.0 ###
2006-Aug-21 Mon ### 1.155 ### ### ### 172,125 0.9 76.7 ###
2006-Aug-18 Fri ### ### ### ### 156,475 ### ### 86.3 8.9
2006-Aug-17 Thu ### ### ### ### ### 211,850 ### ### ###
2006-Aug-16 Wed ### ### ### ### ### ### ### ### ###
2006-Aug-15 Tue ### ### ### ### 516,851 537,525 ### 84.8 ###
2006-Aug-14 Mon ### ### ### ### ### 38,456 -1.0 ### ###
2006-Aug-11 Fri ### ### ### ### ### ### ### 69.8 ###
2006-Aug-10 Thu ### ### ### ### ### 23,574 1.0 78.1 ###
2006-Aug-09 Wed ### ### ### ### 24,850 25,844 ### ### ###
2006-Aug-08 Tue ### ### ### ### ### 20,121 2.9 88.9 ###
2006-Aug-07 Mon ### ### ### ### 335,680 ### ### 79.4 ###
2006-Aug-04 Fri ### ### ### ### ### ### ### 80.3 ###
2006-Aug-03 Thu ### ### ### ### ### 452,120 -1.0 23.8 7.9
2006-Aug-02 Wed 1 ### 1 ### 581,450 ### ### 81.6 7.9
2006-Aug-01 Tue ### ### ### 1 818,580 818,580 ### 81.0 7.8
2006-Jul-31 Mon ### ### ### ### 384,888 ### 1.0 78.2 ###
2006-Jul-28 Fri 1 1 ### ### 77,427 76,652 ### ### 7.6
2006-Jul-27 Thu ### ### ### ### 317,041 318,626 ### ### 8.0
2006-Jul-26 Wed 1 1 1 1 32,020 32,020 ### ### 7.8
2006-Jul-25 Tue ### 1 ### 1 ### 48,659 2.0 85.9 7.8
2006-Jul-24 Mon ### ### ### ### 7,450 7,189 1.0 ### ###
     Prev Section Enhanced    Basic Format Daily Prices for TCI    Bottom Next Section
Basic Prices for TCI
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-18 05:19:00 thru 2025-05-18 05:19:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000