More Historic Detail for Company TNS
DATE |
### |
2020-09-29 |
### |
### |
2006-05-26 |
2006-04-28 |
SHARE PRICE |
|
|
|
5 |
### |
5.25 |
MARKET CAP |
|
|
|
138,642,770 |
149179620.5 |
145574908.5 |
DIVIDEND YIELD |
|
|
|
4.2 |
3.903345725 |
4 |
Price to Earnings (PE) Price/EPS |
|
|
|
### |
### |
### |
Earnings/Share (EPS) |
|
|
|
0.2847 |
0.2847 |
0.2847 |
EARNINGS YIELD% |
|
|
|
### |
### |
5.422857143 |
DEBT EQUITY |
|
|
|
0 |
0 |
0 |
Net Tangible Assets (NTA) |
|
|
|
-0.43 |
-0.43 |
-0.43 |
DIV COVER |
|
|
|
1.355714286 |
1.355714286 |
1.355714286 |
SHARE PRICE NTA |
|
|
|
0 |
0 |
0 |
CVGI |
|
|
|
0 |
0 |
0 |
FRANK |
|
|
|
### |
### |
### |
DIVPS |
|
|
|
21 |
21 |
21 |
52 WK HI LAST% |
|
|
|
### |
### |
0.952380952 |
52 WK LO LAST% |
|
|
|
37.8 |
42.19330855 |
40.76190476 |
ALLORDS DIVYIELD |
|
|
|
3.79 |
3.76 |
3.53 |
DIV YIELD ALLORDS DIV YIELD |
|
|
|
0.41 |
0.143345725 |
0.47 |
ALLORDS PE |
|
|
|
### |
### |
16.27 |
PE ALLORDSPE |
|
|
|
2.222346329 |
3.727084651 |
2.170463646 |
EARNINGS YIELD BOND RATE |
|
|
|
-0.151 |
### |
-0.282142857 |
DIV YIELD BONDRATE |
|
|
|
-1.645 |
-1.831654275 |
### |
10 YEAR BOND YIELD |
|
|
|
5.845 |
### |
### |
AUD |
|
|
|
0.7483 |
### |
### |
ISSUED SHARES |
|
|
|
27,728,554 |
27,728,554 |
27,728,554 |
DMI |
|
|
|
|
|
|
RS I5 |
|
|
|
|
|
|
STOCH |
|
|
|
|
|
|
ADX |
|
|
|
|
|
|
MOV 10 |
|
|
|
|
|
|
MOV 40 |
|
|
|
|
|
|
STD 10 |
|
|
|
|
|
|
HIGHEST |
|
|
|
5.58 |
5.58 |
5.25 |
LOWEST |
|
|
|
### |
### |
### |
DIVIDEND DATE EX |
|
|
|
2006-02-28 |
2006-02-28 |
2006-02-28 |
DIVIDEND DATE PAY |
|
|
|
2006-03-20 |
2006-03-20 |
2006-03-20 |
DIVIDEND AMOUNT |
|
|
|
### |
### |
### |
DIVIDEND FRANKING |
|
|
|
### |
### |
### |
HIGHEST P |
|
|
|
|
|
|
LOWEST P |
|
|
|
|
|
|
STDEV |
|
|
|
|
|
|
Year High |
|
|
|
0 |
0 |
0 |
Year Low |
|
|
|
0 |
0 |
0 |
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 |
|
Various chartings for (TNS) TRANSONIC TRAVEL LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for TNS
|
Weekly    Format Enhanced Daily Prices for TNS    Basic  |
End of day Prices (Enhanced format), last 120 Days for (TNS) TRANSONIC TRAVEL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.2847 |
2006-Jul-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-17 Mon
| 4.7
| 4.7
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2006-Jul-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-13 Thu
| 4.7
| 4.7
| 4.7
| 4.7
| 55
| 258
| ###
| ###
| 16.5 |
2006-Jul-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-10 Mon
| ###
| 5
| ###
| 5
| 670
| ###
| 7.5
| ###
| 17.6 |
2006-Jul-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-05 Wed
| 5
| 5
| 5
| 5
| 427
| ###
| ###
| 65.2
| 17.6 |
2006-Jul-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-03 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-26 Mon
| 4.8
| 4.8
| 4.8
| 4.8
| 857
| ###
| ###
| ###
| ### |
2006-Jun-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-21 Wed
| 5
| 5
| 4.7
| 4.7
| ###
| 5,975
| ###
| ###
| 16.5 |
2006-Jun-20 Tue
| ###
| 5
| ###
| 5
| ###
| 3,054
| ###
| 82.7
| 17.6 |
2006-Jun-19 Mon
| 5
| 5
| 5
| 5
| ###
| ###
| ###
| ###
| 17.6 |
2006-Jun-16 Fri
| ###
| ###
| 5
| 5
| ###
| 3,028
| ###
| ###
| 17.6 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 17.6 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
| 3,327
| ###
| ###
| ###
| ### |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
| ###
| 28,386
| ###
| 70.0
| ### |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
| ###
| 200,973
| 0.8
| 87.4
| ### |
2006-Jun-07 Wed
| 5.28
| 5.28
| 5.21
| 5.21
| 11,656
| ###
| -1.3
| ###
| ### |
2006-Jun-06 Tue
| 5.28
| 5.28
| 5.28
| 5.28
| 9,244
| ###
| ###
| 76.0
| 18.5 |
2006-Jun-05 Mon
| ###
| ###
| 5.28
| 5.28
| ###
| ###
| ###
| ###
| 18.5 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
| ###
| 13,450
| ###
| ###
| 18.9 |
2006-Jun-01 Thu
| 5.4
| 5.4
| ###
| 5.4
| 9,185
| 49,553
| ###
| 68.1
| 19.0 |
2006-May-31 Wed
| 5.4
| 5.41
| 5.4
| 5.4
| ###
| 114,558
| ###
| 68.7
| 19.0 |
2006-May-30 Tue
| 5.4
| 5.45
| 5.4
| 5.45
| 20,775
| ###
| 0.9
| ###
| 19.1 |
2006-May-29 Mon
| 5.4
| 5.41
| 5.4
| 5.4
| ###
| 159,523
| ###
| 65.8
| 19.0 |
2006-May-26 Fri
| 5.55
| 5.55
| ###
| ###
| ###
| 104,479
| ###
| ###
| 18.9 |
2006-May-25 Thu
| 5.56
| ###
| 5.56
| 5.56
| 45,642
| 255,823
| ###
| 75.3
| ### |
2006-May-24 Wed
| ###
| 5.46
| ###
| ###
| ###
| 366,056
| 0.2
| 64.1
| ### |
2006-May-23 Tue
| 5.49
| 5.49
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2006-May-22 Mon
| 5.5
| 5.53
| 5.5
| 5.5
| ###
| ###
| ###
| ###
| 19.3 |
2006-May-19 Fri
| 5.5
| 5.52
| 5.5
| 5.52
| ###
| ###
| ###
| ###
| 19.4 |
2006-May-18 Thu
| 5.5
| ###
| 5.5
| 5.5
| ###
| ###
| ###
| ###
| 19.3 |
2006-May-17 Wed
| 5.58
| ###
| 5.5
| 5.53
| ###
| ###
| ###
| ###
| 19.4 |
2006-May-16 Tue
| 5.51
| 5.58
| 5.51
| 5.56
| 76,926
| 426,554
| ###
| 81.1
| ### |
2006-May-15 Mon
| 5.54
| 5.58
| 5.48
| 5.5
| 319,728
| ###
| -0.7
| 41.6
| 19.3 |
2006-May-12 Fri
| 5.53
| ###
| 5.53
| 5.58
| ###
| 572,443
| ###
| ###
| ### |
2006-May-11 Thu
| 5.5
| ###
| 5.5
| 5.56
| 144,672
| 802,929
| ###
| 76.2
| ### |
2006-May-10 Wed
| 5.5
| ###
| 5.45
| 5.52
| ###
| ###
| ###
| ###
| 19.4 |
2006-May-09 Tue
| 5.29
| 5.48
| 5.29
| 5.45
| 634,073
| 3,414,483
| 3.0
| ###
| 19.1 |
2006-May-08 Mon
| ###
| ###
| 5.25
| 5.25
| 1,377
| ###
| -0.9
| ###
| ### |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 20.4
| ### |
2006-May-04 Thu
| ###
| 5.41
| ###
| ###
| ###
| ###
| ###
| 86.1
| 18.9 |
2006-May-03 Wed
| 5.25
| ###
| 5.2
| ###
| 131,850
| 696,827
| ###
| 84.3
| ### |
2006-May-02 Tue
| ###
| ###
| ###
| 5.29
| 68,671
| 360,179
| 2.1
| 86.6
| 18.6 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 0.8
| ###
| 18.2 |
2006-Apr-28 Fri
| ###
| 5.28
| ###
| 5.25
| ###
| ###
| 1.5
| 81.6
| ### |
2006-Apr-27 Thu
| 5.29
| ###
| ###
| 5.2
| 45,629
| ###
| ###
| ###
| 18.3 |
2006-Apr-26 Wed
| ###
| 5.21
| ###
| 5.2
| 100,881
| ###
| ###
| 90.3
| 18.3 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
| 5,542
| ###
| ###
| ###
| 17.5 |
2006-Apr-21 Fri
| 5
| ###
| ###
| 5
| 61,983
| 310,224
| ###
| ###
| 17.6 |
2006-Apr-20 Thu
| 5
| ###
| 5
| ###
| 83,851
| ###
| ###
| ###
| 17.7 |
2006-Apr-19 Wed
| 5
| ###
| ###
| ###
| 92,985
| ###
| ###
| ###
| 17.7 |
2006-Apr-18 Tue
| ###
| 5
| ###
| 5
| ###
| 843,755
| ###
| ###
| 17.6 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 71.4
| 17.5 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
| ###
| 295,084
| ###
| ###
| 17.5 |
2006-Apr-10 Mon
| ###
| 5
| ###
| ###
| ###
| ###
| ###
| 72.0
| 17.5 |
2006-Apr-07 Fri
| 5
| ###
| ###
| 5
| 13,551
| 67,687
| ###
| ###
| 17.6 |
2006-Apr-06 Thu
| ###
| 5
| ###
| 5
| ###
| 37,457
| ###
| 63.9
| 17.6 |
2006-Apr-05 Wed
| 5
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 17.5 |
2006-Apr-04 Tue
| ###
| ###
| ###
| 5
| ###
| 97,685
| ###
| 72.2
| 17.6 |
2006-Apr-03 Mon
| ###
| 5
| ###
| 5
| 35,150
| 175,222
| ###
| ###
| 17.6 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 17.5 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 17.5 |
2006-Mar-29 Wed
| 5
| 5
| ###
| ###
| ###
| ###
| ###
| 19.1
| ### |
2006-Mar-28 Tue
| 4.85
| ###
| 4.85
| ###
| 4,825
| 23,570
| 1.4
| ###
| ### |
2006-Mar-27 Mon
| 4.79
| ###
| 4.77
| 4.85
| 37,186
| ###
| 1.3
| 75.1
| 17.0 |
2006-Mar-24 Fri
| 4.8
| 4.8
| 4.75
| 4.78
| 13,141
| 62,748
| ###
| ###
| ### |
2006-Mar-23 Thu
| ###
| ###
| 4.87
| 4.87
| 261,886
| ###
| ###
| ###
| 17.1 |
2006-Mar-22 Wed
| 4.78
| 4.83
| 4.78
| 4.83
| ###
| ###
| 1.0
| ###
| 17.0 |
2006-Mar-21 Tue
| 4.75
| 4.79
| 4.75
| 4.78
| ###
| 219,858
| ###
| ###
| ### |
2006-Mar-20 Mon
| 4.7
| 4.81
| 4.7
| 4.8
| ###
| ###
| 2.1
| 85.7
| ### |
2006-Mar-17 Fri
| 4.73
| 4.74
| 4.73
| 4.73
| 49,148
| ###
| ###
| 68.2
| ### |
2006-Mar-16 Thu
| 4.72
| 4.74
| 4.71
| 4.71
| ###
| ###
| ###
| ###
| ### |
2006-Mar-15 Wed
| 4.74
| 4.74
| 4.72
| 4.74
| ###
| 135,751
| ###
| 69.0
| ### |
2006-Mar-14 Tue
| 4.74
| 4.74
| ###
| 4.74
| ###
| 110,340
| ###
| ###
| ### |
2006-Mar-13 Mon
| 4.75
| 4.75
| 4.73
| 4.75
| 21,045
| 99,753
| ###
| ###
| 16.7 |
2006-Mar-10 Fri
| 4.75
| 4.77
| 4.72
| 4.72
| ###
| ###
| ###
| 27.5
| 16.6 |
2006-Mar-09 Thu
| 4.72
| 4.75
| 4.72
| 4.75
| ###
| ###
| ###
| 69.3
| 16.7 |
2006-Mar-08 Wed
| 4.7
| 4.84
| 4.7
| 4.72
| 119,482
| 569,929
| 0.4
| 71.3
| 16.6 |
2006-Mar-07 Tue
| ###
| 4.74
| ###
| 4.71
| 253,276
| ###
| ###
| 79.7
| ### |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
| 274,170
| 1,237,877
| ###
| 96.3
| ### |
2006-Mar-03 Fri
| 4.2
| ###
| 4.2
| ###
| 36,470
| ###
| 2.4
| 83.6
| ### |
2006-Mar-02 Thu
| ###
| 4.2
| ###
| 4.2
| 21,847
| 90,228
| 3.4
| ###
| 14.8 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 33,647
| ###
| 3.6
| 92.1
| 14.2 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
| 14,924
| ###
| ###
| 25.1
| ### |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 26.1
| ### |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 64.7
| ### |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| ###
| 17,189
| 0.5
| 69.9
| 14.6 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
| ###
| 93,081
| 1.0
| ###
| ### |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
| 20,948
| ###
| ###
| 63.7
| ### |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 16.9
| ### |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
| ###
| 312,482
| ###
| 29.0
| ### |
2006-Feb-16 Thu
| ###
| 4.2
| 4
| ###
| ###
| 204,323
| 2.7
| ###
| ### |
2006-Feb-15 Wed
| ###
| 3.74
| ###
| 3.73
| 151,521
| 558,354
| 2.8
| ###
| ### |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
| ###
| 199,588
| ###
| 78.5
| 12.8 |
2006-Feb-13 Mon
| 3.83
| 3.84
| 3.83
| 3.83
| ###
| 13,825
| ###
| ###
| 13.5 |
2006-Feb-10 Fri
| 3.8
| 3.83
| 3.8
| 3.83
| ###
| ###
| 0.8
| ###
| 13.5 |
2006-Feb-09 Thu
| 3.75
| 3.8
| 3.75
| 3.8
| ###
| 163,480
| ###
| 74.5
| 13.3 |
2006-Feb-08 Wed
| 3.75
| 3.78
| 3.75
| 3.75
| 44,171
| ###
| ###
| ###
| ### |
2006-Feb-07 Tue
| 3.72
| 3.75
| 3.72
| 3.75
| ###
| ###
| ###
| 74.4
| ### |
2006-Feb-06 Mon
| 3.7
| 3.75
| ###
| 3.7
| 19,784
| ###
| ###
| 63.5
| ### |
2006-Feb-03 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-02 Thu
| 3.7
| 3.7
| ###
| ###
| ###
| 8,820
| -1.4
| 28.4
| ### |
2006-Feb-01 Wed
| 3.72
| 3.75
| 3.72
| 3.75
| ###
| ###
| ###
| ###
| ### |
2006-Jan-31 Tue
| 3.75
| 3.75
| 3.75
| 3.75
| 250
| ###
| ###
| ###
| ### |
2006-Jan-30 Mon
| 3.8
| 3.8
| 3.75
| 3.75
| ###
| ###
| ###
| 25.9
| ### |
2006-Jan-27 Fri
| 3.77
| 3.77
| 3.7
| 3.72
| 219,720
| 820,654
| -1.3
| ###
| ### |
2006-Jan-25 Wed
| 3.76
| 3.77
| 3.76
| 3.77
| ###
| 121,647
| ###
| ###
| 13.2 |
|
Enhanced    Basic Format Daily Prices for TNS    Bottom  |
Basic Prices for TNS
|
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 2025-02-17 08:08:48 thru 2025-02-17 08:08:49 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|