TPC Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	6.970	6.970	6.970	6.970	6.349	6,206
2024-03-13	6.770	6.790	6.770	6.790	6.185	22
2024-03-12	6.680	6.750	6.680	6.750	6.148	205
2024-03-11	6.270	6.450	6.160	6.450	5.875	2,009
2024-03-08	6.600	6.600	6.560	6.600	6.012	198
2024-03-07	6.630	6.630	6.600	6.620	6.030	358
2024-03-06	6.600	6.600	6.600	6.600	6.012	2,602
2024-03-05	6.700	6.720	6.700	6.720	6.121	1,402
2024-03-04	6.590	6.700	6.550	6.700	6.103	2,678
2024-03-01	6.670	6.670	6.600	6.600	6.012	7
2024-02-29	6.730	6.730	6.560	6.710	5.930	1,512
2024-02-28	6.800	6.840	6.750	6.750	5.965	3,351
2024-02-27	7.250	7.250	6.800	6.800	6.009	7,301
2024-02-26	7.350	7.660	7.350	7.660	6.769	354
2024-02-23	7.660	7.660	7.350	7.350	6.495	615
2024-02-22	7.690	7.690	7.660	7.660	6.769	304
2024-02-21	7.720	7.760	7.660	7.660	6.769	1,983
2024-02-20	7.750	7.750	7.720	7.720	6.822	638
2024-02-19	7.900	7.900	7.700	7.700	6.805	1,412
2024-02-16	7.890	7.900	7.890	7.900	6.981	25
2024-02-15	7.780	7.780	7.750	7.750	6.849	153
2024-02-14	7.900	7.900	7.750	7.750	6.849	2,593
2024-02-13	7.700	7.900	7.700	7.900	6.981	1,115
2024-02-12	7.700	7.730	7.700	7.700	6.805	2,706
2024-02-09	7.700	7.700	7.670	7.700	6.805	433
2024-02-08	7.400	7.600	7.400	7.600	6.716	967
2024-02-07	7.320	7.320	7.320	7.320	6.469	0
2024-02-06	7.320	7.320	7.320	7.320	6.469	1,091
2024-02-05	8.350	8.350	8.320	8.320	7.352	1,226
2024-02-02	8.460	8.460	8.350	8.350	7.379	890
2024-02-01	8.590	8.590	8.490	8.490	7.503	419
2024-01-31	7.520	8.600	7.520	8.600	7.600	959
2024-01-30	7.100	7.520	7.000	7.520	6.646	4,621
2024-01-29	7.550	7.550	6.500	7.000	6.186	8,529
2024-01-25	8.000	8.000	7.940	7.940	7.017	258
2024-01-24	8.480	8.480	8.480	8.480	7.494	12
2024-01-23	8.920	8.920	8.920	8.920	7.883	3
2024-01-22	9.860	9.860	9.090	9.090	8.033	689
2024-01-19	10.150	10.150	9.940	9.940	8.784	265
2024-01-18	10.440	10.440	10.130	10.150	8.970	413
2024-01-17	10.460	10.460	10.460	10.460	9.244	100
2024-01-16	10.490	10.490	10.470	10.470	9.252	28
2024-01-15	10.390	10.400	10.390	10.400	9.191	1,180
2024-01-12	10.390	10.390	10.390	10.390	9.182	489
2024-01-11	10.320	10.390	10.320	10.390	9.182	239
2024-01-10	10.270	10.270	10.250	10.250	9.058	159
2024-01-09	10.300	10.300	10.240	10.250	9.058	126
2024-01-08	10.390	10.390	10.360	10.360	9.155	253
2024-01-05	10.200	10.410	10.200	10.390	9.182	2,815
2024-01-04	10.020	10.100	10.020	10.100	8.925	1,073
2024-01-03	9.810	10.100	9.810	10.000	8.837	2,301
2024-01-02	10.000	10.000	9.990	10.000	8.837	2,213
2023-12-29	9.990	9.990	9.980	9.990	8.828	585
2023-12-28	9.710	9.720	9.700	9.700	8.572	2,783
2023-12-27	9.610	9.610	9.610	9.610	8.492	2
2023-12-22	9.600	9.600	9.570	9.600	8.484	659
2023-12-21	10.200	10.200	9.545	9.600	8.484	13,027
2023-12-20	9.680	10.380	9.600	10.000	8.837	3,599
2023-12-19	9.280	9.490	9.280	9.490	8.386	635
2023-12-18	9.000	9.200	9.000	9.030	7.980	947

← NewerPage 12 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.