TPC Consolidated Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	3.910	3.910	3.910	3.910	3.910	0
2026-10-16	3.910	3.910	3.910	3.910	3.910	0
2026-10-15	3.930	3.930	3.910	3.910	3.910	1,168
2026-10-14	4.490	4.490	4.490	4.490	4.490	9
2026-10-13	4.490	4.490	4.490	4.490	4.490	0
2026-10-12	4.490	4.490	4.490	4.490	4.490	5
2026-10-09	4.500	4.500	4.500	4.500	4.500	0
2026-10-08	4.500	4.500	4.500	4.500	4.500	0
2026-10-07	4.500	4.500	4.500	4.500	4.500	0
2026-10-06	4.500	4.500	4.500	4.500	4.500	0
2026-10-05	4.500	4.500	4.500	4.500	4.500	1
2026-10-02	4.500	4.500	4.500	4.500	4.500	38
2026-10-01	4.650	4.650	4.500	4.500	4.500	644
2026-09-30	4.500	4.600	4.500	4.600	4.600	2,082
2026-09-29	4.450	4.450	4.450	4.450	4.450	248
2026-09-28	4.200	4.200	4.200	4.200	4.200	0
2026-09-25	4.200	4.200	4.200	4.200	4.200	0
2026-09-24	4.200	4.200	4.200	4.200	4.200	0
2026-09-23	4.200	4.200	4.200	4.200	4.200	0
2026-09-22	4.200	4.200	4.200	4.200	4.200	0
2026-09-21	4.200	4.200	4.200	4.200	4.200	0
2026-09-18	4.200	4.200	4.200	4.200	4.200	0
2026-09-17	4.200	4.200	4.200	4.200	4.200	0
2026-09-16	4.200	4.200	4.200	4.200	4.200	0
2026-09-15	4.200	4.200	4.200	4.200	4.200	0
2026-09-14	4.200	4.200	4.200	4.200	4.200	0
2026-09-11	4.200	4.200	4.200	4.200	4.200	0
2026-09-10	4.200	4.200	4.200	4.200	4.200	0
2026-09-09	4.200	4.200	4.200	4.200	4.200	0
2026-09-08	4.200	4.200	4.200	4.200	4.200	0
2026-09-07	4.200	4.200	4.200	4.200	4.200	0
2026-09-04	4.200	4.200	4.200	4.200	4.200	0
2026-09-03	4.200	4.200	4.200	4.200	4.200	0
2026-09-02	4.200	4.200	4.200	4.200	4.100	238
2026-09-01	4.050	4.050	4.050	4.050	3.954	2,002
2026-08-31	4.050	4.050	4.050	4.050	3.954	1
2026-08-28	4.050	4.050	4.050	4.050	3.954	0
2026-08-27	4.050	4.050	4.050	4.050	3.954	92
2026-08-26	3.700	3.980	3.700	3.980	3.885	2,099
2026-08-25	3.500	3.500	3.500	3.500	3.417	0
2026-08-24	3.500	3.500	3.500	3.500	3.417	0
2026-08-21	3.500	3.500	3.500	3.500	3.417	0
2026-08-20	3.500	3.500	3.500	3.500	3.417	0
2026-08-19	3.500	3.500	3.500	3.500	3.417	0
2026-08-18	3.500	3.500	3.500	3.500	3.417	4
2026-08-17	3.460	3.460	3.460	3.460	3.378	0
2026-08-14	3.460	3.460	3.460	3.460	3.378	0
2026-08-13	3.460	3.460	3.460	3.460	3.378	0
2026-08-12	3.460	3.460	3.460	3.460	3.378	3,846
2026-08-11	3.300	3.300	3.300	3.300	3.221	0
2026-08-10	3.300	3.300	3.300	3.300	3.221	1
2026-08-07	3.200	3.200	3.200	3.200	3.124	3
2026-08-06	3.130	3.130	3.130	3.130	3.056	0
2026-08-05	3.130	3.130	3.130	3.130	3.056	80
2026-08-04	3.130	3.130	3.130	3.130	3.056	0
2026-08-03	3.120	3.130	3.120	3.130	3.056	2,708
2026-07-31	3.050	3.050	3.050	3.050	2.977	0
2026-07-30	3.050	3.050	3.050	3.050	2.977	0
2026-07-29	2.920	3.050	2.920	3.050	2.977	3,548
2026-07-28	3.210	3.210	3.200	3.200	3.124	346

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1000 AUD
2026-03-04	0.2000 AUD
2025-03-06	0.2000 AUD
2024-03-01	0.2000 AUD
2023-09-04	0.3000 AUD
2023-03-07	0.1000 AUD
2022-09-06	0.1000 AUD
2022-03-08	0.0300 AUD
2021-09-07	0.1000 AUD
2021-03-09	0.0800 AUD
2020-09-08	0.0800 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.