TPC Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	11.190	11.190	11.190	11.190	10.193	0
2024-06-11	11.200	11.200	11.190	11.190	10.193	6
2024-06-07	11.180	11.180	11.180	11.180	10.183	22
2024-06-06	11.000	11.160	11.000	11.160	10.165	4,357
2024-06-05	11.000	11.000	11.000	11.000	10.019	700
2024-06-04	10.800	11.000	10.800	11.000	10.019	5,216
2024-06-03	11.000	11.160	10.800	10.800	9.837	17,187
2024-05-31	10.920	10.990	10.750	10.990	10.010	11,947
2024-05-30	11.000	11.190	11.000	11.000	10.019	7,919
2024-05-29	11.210	11.280	11.140	11.140	10.147	8,490
2024-05-28	11.200	11.200	11.020	11.020	10.038	105
2024-05-27	11.160	11.200	11.000	11.200	10.202	42,725
2024-05-24	11.240	11.240	11.100	11.100	10.111	7,997
2024-05-23	11.190	11.250	11.180	11.180	10.183	705
2024-05-22	11.150	11.170	11.150	11.170	10.174	4,410
2024-05-21	11.360	11.360	11.250	11.310	10.302	10,834
2024-05-20	11.400	11.440	11.350	11.440	10.420	5,520
2024-05-17	11.360	11.360	11.350	11.360	10.347	285
2024-05-16	11.410	11.410	11.360	11.360	10.347	14
2024-05-15	11.480	11.480	11.350	11.350	10.338	93
2024-05-14	11.490	11.490	11.490	11.490	10.466	0
2024-05-13	11.350	11.490	11.350	11.490	10.466	3,009
2024-05-10	11.420	11.420	11.350	11.350	10.338	107
2024-05-09	11.420	11.420	11.420	11.420	10.402	233
2024-05-08	11.400	11.400	11.400	11.400	10.384	2,610
2024-05-07	11.420	11.420	11.400	11.400	10.384	49
2024-05-06	11.420	11.420	11.400	11.420	10.402	1,561
2024-05-03	11.440	11.440	11.350	11.400	10.384	1,158
2024-05-02	11.410	11.450	11.350	11.450	10.429	354
2024-05-01	11.410	11.410	11.350	11.350	10.338	86
2024-04-30	11.450	11.450	11.350	11.350	10.338	129
2024-04-29	11.350	11.450	11.350	11.450	10.429	475
2024-04-26	11.350	11.410	11.350	11.410	10.393	9,512
2024-04-24	11.350	11.500	11.350	11.350	10.338	144
2024-04-23	11.350	11.350	11.350	11.350	10.338	182
2024-04-22	11.360	11.440	11.350	11.350	10.338	379
2024-04-19	11.440	11.440	11.350	11.350	10.338	19,963
2024-04-18	11.360	11.440	11.360	11.440	10.420	273
2024-04-17	11.360	11.430	11.360	11.360	10.347	1,100
2024-04-16	11.360	11.360	11.360	11.360	10.347	3,641
2024-04-15	11.380	11.430	11.350	11.360	10.347	11,775
2024-04-12	11.380	11.430	11.380	11.380	10.366	1,274
2024-04-11	11.430	11.430	11.350	11.350	10.338	5,804
2024-04-10	11.360	11.430	11.360	11.400	10.384	3,839
2024-04-09	11.340	11.360	11.140	11.320	10.311	5,480
2024-04-08	11.090	11.360	11.090	11.360	10.347	20,685
2024-04-05	11.080	11.430	11.080	11.360	10.347	9,748
2024-04-04	10.940	11.000	10.900	11.000	10.019	16,157
2024-04-03	11.070	11.100	10.900	10.970	9.992	102,236
2024-04-02	11.000	11.180	10.850	11.070	10.083	100,870
2024-03-28	7.240	8.000	7.200	8.000	7.287	2,729
2024-03-27	7.240	7.240	7.200	7.200	6.558	110
2024-03-26	6.970	7.200	6.970	7.200	6.558	2,998
2024-03-25	6.100	6.390	6.100	6.390	5.820	599
2024-03-22	6.050	6.050	6.050	6.050	5.511	50
2024-03-21	6.890	6.890	6.050	6.050	5.511	2,879
2024-03-20	6.920	6.920	6.900	6.900	6.285	1,671
2024-03-19	6.960	6.960	6.940	6.940	6.321	6
2024-03-18	6.970	6.970	6.970	6.970	6.349	78
2024-03-15	6.970	6.970	6.900	6.900	6.285	396

← NewerPage 11 of 22 · 1,270 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.