TPC Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 9.000 | 9.000 | 9.000 | 9.000 | 7.953 | 113 |
| 2023-12-14 | 8.790 | 8.800 | 8.790 | 8.800 | 7.777 | 67 |
| 2023-12-13 | 8.800 | 8.800 | 8.800 | 8.800 | 7.777 | 2 |
| 2023-12-12 | 9.000 | 9.000 | 8.800 | 8.800 | 7.777 | 1,866 |
| 2023-12-11 | 8.990 | 9.000 | 8.950 | 8.950 | 7.909 | 38 |
| 2023-12-08 | 9.000 | 9.000 | 8.950 | 8.950 | 7.909 | 1,614 |
| 2023-12-07 | 8.600 | 8.950 | 8.590 | 8.950 | 7.909 | 13 |
| 2023-12-06 | 8.110 | 8.420 | 8.050 | 8.420 | 7.441 | 1,053 |
| 2023-12-05 | 8.040 | 8.040 | 8.040 | 8.040 | 7.105 | 4 |
| 2023-12-04 | 8.000 | 8.000 | 8.000 | 8.000 | 7.070 | 0 |
| 2023-12-01 | 7.990 | 8.000 | 7.990 | 8.000 | 7.070 | 3,105 |
| 2023-11-30 | 7.980 | 7.990 | 7.980 | 7.990 | 7.061 | 242 |
| 2023-11-29 | 7.890 | 8.030 | 7.890 | 7.980 | 7.052 | 1,333 |
| 2023-11-28 | 7.970 | 7.970 | 7.930 | 7.930 | 7.008 | 14 |
| 2023-11-27 | 8.000 | 8.000 | 8.000 | 8.000 | 7.070 | 152 |
| 2023-11-24 | 8.000 | 8.000 | 8.000 | 8.000 | 7.070 | 596 |
| 2023-11-23 | 8.270 | 8.270 | 7.960 | 7.960 | 7.034 | 1,407 |
| 2023-11-22 | 8.050 | 8.090 | 8.050 | 8.050 | 7.114 | 2,447 |
| 2023-11-21 | 7.770 | 7.770 | 7.770 | 7.770 | 6.866 | 0 |
| 2023-11-20 | 7.800 | 7.800 | 7.760 | 7.770 | 6.866 | 585 |
| 2023-11-17 | 8.750 | 8.750 | 8.270 | 8.270 | 7.308 | 1,139 |
| 2023-11-16 | 8.700 | 8.700 | 8.700 | 8.700 | 7.688 | 0 |
| 2023-11-15 | 8.990 | 8.990 | 8.700 | 8.700 | 7.688 | 1,023 |
| 2023-11-14 | 9.130 | 9.130 | 8.600 | 8.990 | 7.945 | 825 |
| 2023-11-13 | 9.160 | 9.380 | 8.990 | 8.990 | 7.945 | 2,836 |
| 2023-11-10 | 8.800 | 8.990 | 8.800 | 8.990 | 7.945 | 1,160 |
| 2023-11-09 | 8.430 | 8.430 | 8.430 | 8.430 | 7.450 | 50 |
| 2023-11-08 | 8.160 | 8.160 | 8.160 | 8.160 | 7.211 | 98 |
| 2023-11-07 | 7.650 | 8.000 | 7.650 | 8.000 | 7.070 | 1,582 |
| 2023-11-06 | 7.590 | 7.590 | 7.590 | 7.590 | 6.707 | 14 |
| 2023-11-03 | 7.510 | 7.740 | 7.510 | 7.570 | 6.690 | 3,086 |
| 2023-11-02 | 7.360 | 7.460 | 7.360 | 7.460 | 6.593 | 111 |
| 2023-11-01 | 7.290 | 7.500 | 7.250 | 7.400 | 6.539 | 2,796 |
| 2023-10-31 | 7.740 | 7.740 | 7.500 | 7.500 | 6.628 | 130 |
| 2023-10-30 | 7.580 | 7.740 | 7.460 | 7.740 | 6.840 | 4,208 |
| 2023-10-27 | 6.560 | 7.600 | 6.560 | 7.600 | 6.716 | 19,331 |
| 2023-10-26 | 6.060 | 6.250 | 6.060 | 6.250 | 5.523 | 252 |
| 2023-10-25 | 6.010 | 6.010 | 6.010 | 6.010 | 5.311 | 4 |
| 2023-10-24 | 5.700 | 5.790 | 5.590 | 5.790 | 5.117 | 4,445 |
| 2023-10-23 | 5.550 | 5.700 | 5.550 | 5.700 | 5.037 | 4,266 |
| 2023-10-20 | 5.550 | 5.645 | 5.475 | 5.475 | 4.838 | 450 |
| 2023-10-19 | 5.710 | 5.750 | 5.700 | 5.730 | 5.064 | 4,885 |
| 2023-10-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.037 | 687 |
| 2023-10-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.037 | 849 |
| 2023-10-16 | 5.500 | 5.500 | 5.500 | 5.500 | 4.860 | 0 |
| 2023-10-13 | 5.500 | 5.500 | 5.500 | 5.500 | 4.860 | 283 |
| 2023-10-12 | 5.490 | 5.500 | 5.490 | 5.500 | 4.860 | 1,090 |
| 2023-10-11 | 5.280 | 5.280 | 5.250 | 5.250 | 4.640 | 9,032 |
| 2023-10-10 | 5.490 | 5.490 | 5.490 | 5.490 | 4.852 | 1,007 |
| 2023-10-09 | 5.370 | 5.370 | 5.370 | 5.370 | 4.746 | 0 |
| 2023-10-06 | 5.370 | 5.370 | 5.370 | 5.370 | 4.746 | 51 |
| 2023-10-05 | 5.300 | 5.370 | 5.300 | 5.370 | 4.746 | 962 |
| 2023-10-04 | 5.360 | 5.360 | 5.360 | 5.360 | 4.737 | 0 |
| 2023-10-03 | 5.360 | 5.360 | 5.360 | 5.360 | 4.737 | 0 |
| 2023-10-02 | 5.360 | 5.360 | 5.360 | 5.360 | 4.737 | 48 |
| 2023-09-29 | 5.260 | 5.260 | 5.260 | 5.260 | 4.648 | 31 |
| 2023-09-28 | 5.130 | 5.250 | 5.130 | 5.250 | 4.640 | 4,232 |
| 2023-09-27 | 5.210 | 5.220 | 5.210 | 5.210 | 4.604 | 4,386 |
| 2023-09-26 | 5.580 | 5.600 | 5.580 | 5.600 | 4.949 | 1,847 |
| 2023-09-25 | 7.160 | 7.250 | 5.380 | 5.590 | 4.940 | 20,468 |
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.