ASX · TMS · stock

Tennant Minerals Limited (TMS) stock price history

Every ASX trading session of Tennant Minerals Limited from Aug 16, 2004 to Sep 28, 2026: 5,598 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TMS data, free keyYear by year table

TMS adjusted close, 2004 to 2026

TMSTennant Minerals Limited
A$0.0080+14.3% over one year
2010201520202025
A$0.9400
All time high, 2006
A$0.0120
52 week high, A$0.0050 low
5,598
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

TMS key facts

  • Tennant Minerals Limited (TMS) closed at A$0.0080 on Sep 28, 2026 on ASX.
  • TMS's all time high close is A$0.9400, set on Apr 27, 2006; its all time low close is A$0.0010 on Jun 18, 2013.
  • TMS's 52 week range is A$0.0050 to A$0.0120.
  • TMS returned +14.3% over the year to Sep 28, 2026 and -63.6% over five years.
  • Over ten years TMS returned +700%, +23.1% a year compounded.
  • TMS's deepest drawdown was -99.9% from May 3, 2006 to Jun 18, 2013.
  • DataCedar holds 5,598 daily sessions of TMS history from Aug 16, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TMS price chart, 2004 to 2026

TMS adjusted close, Aug 16, 2004 to Sep 28, 2026A$0.0010A$0.0098A$0.0960A$0.940020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TMS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-20.0%
3 months+33.3%
6 months+45.5%
Year to date+6.7%
1 year+14.3%
3 years-72.4%
5 years-63.6%
10 years+700.0%
Since Aug 16, 2004-97.3%
Compound annual growth, 22.1 years-15.1%

TMS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
A$0.9400 on Apr 27, 2006
All time low close
A$0.0010 on Jun 18, 2013
52 week high
A$0.0120 on Oct 20, 2025
52 week low
A$0.0050 on Mar 24, 2026
Deepest drawdown
-99.9% from May 3, 2006 to Jun 18, 2013, not yet recovered
Best single session
+2,100% on May 3, 2021
Worst single session
-50.0% on Oct 30, 2008
Volatility, 1 year annualised
134.9%
Sessions closing higher, 1 year
21%
Best calendar year
2021, +3,400%
Worst calendar year
2008, -91%

TMS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Aug 16, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026A$0.0080A$0.0120A$0.0050A$0.0080+6.7%578.7M188
2025A$0.0100A$0.0160A$0.0040A$0.0075-25.0%477.8M253
2024A$0.0330A$0.0350A$0.0090A$0.0100-69.7%243.2M254
2023A$0.0310A$0.0490A$0.0230A$0.0330+6.5%575.1M252
2022A$0.0350A$0.0830A$0.0250A$0.0310-11.4%885.5M251
2021A$0.0010A$0.0470A$0.0010A$0.0350+3,400%170.9M254
2020A$0.0010A$0.0010A$0.0010A$0.00100.0%10.6M255
2019A$0.0010A$0.0010A$0.0010A$0.00100.0%155.1M253
2018A$0.0020A$0.0030A$0.0010A$0.0010-66.7%2B253
2017A$0.0010A$0.0030A$0.0010A$0.0030+200.0%2.3B252
2016A$0.0010A$0.0020A$0.0010A$0.00100.0%662.2M253
2015A$0.0010A$0.0020A$0.0010A$0.00100.0%165.9M255
2014A$0.0010A$0.0030A$0.0010A$0.00100.0%428.2M253
2013A$0.0030A$0.0060A$0.0010A$0.0010-66.7%465.3M253
2012A$0.0050A$0.0080A$0.0020A$0.0030-40.0%343M253
2011A$0.0150A$0.0390A$0.0040A$0.0050-66.7%1.2B248
2010A$0.0140A$0.0210A$0.0090A$0.0150+7.1%491.4M253
2009A$0.0190A$0.0400A$0.0100A$0.0140-6.7%54.1M254
2008A$0.1600A$0.2300A$0.0090A$0.0150-90.6%35.4M254
2007A$0.6000A$0.6150A$0.1450A$0.1600-72.9%18.9M253
2006A$0.5500A$0.9850A$0.4400A$0.5900+9.3%26.2M252
2005A$0.2950A$0.5500A$0.2262A$0.5400+89.4%60.9M252
2004A$0.2950A$0.5114A$0.2557A$0.2852n/a40.3M100

TMS monthly closes, last 12 months

MonthMonth end closeChange
September 2026A$0.0080-11.1%
August 2026A$0.0090+28.6%
July 2026A$0.00700.0%
June 2026A$0.0070-12.5%
May 2026A$0.0080+14.3%
April 2026A$0.0070+16.7%
March 2026A$0.0060-25.0%
February 2026A$0.00800.0%
January 2026A$0.0080+6.7%
December 2025A$0.0075+7.1%
November 2025A$0.00700.0%
October 2025A$0.00700.0%

About the TMS data

Daily bars. 5,598 sessions from Aug 16, 2004 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 16, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TMS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on ASX

  • TLX Telix Pharmaceuticals Limited
  • TM1 Terra Metals Limited
  • TMB Tambourah Metals Limited
  • TMK TMK Energy Limited
  • TMX Terrain Minerals Limited
  • TNC True North Copper Limited
  • TNE Technology One Limited
  • TNY Tinybeans Group Limited

Common questions

TMS share price history

Start with any symbol.

Start free