TPC Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	7.550	7.550	7.150	7.150	6.319	2,903
2023-09-21	7.490	7.560	7.490	7.530	6.654	3,241
2023-09-20	7.490	7.650	7.490	7.490	6.619	4,306
2023-09-19	7.010	7.300	7.010	7.300	6.451	1,898
2023-09-18	6.700	7.000	6.700	7.000	6.186	2,918
2023-09-15	6.500	6.500	6.500	6.500	5.744	0
2023-09-14	6.480	6.500	6.480	6.500	5.744	275
2023-09-13	6.200	6.350	6.200	6.350	5.612	3,819
2023-09-12	5.790	5.790	5.790	5.790	5.117	0
2023-09-11	5.790	5.790	5.790	5.790	5.117	0
2023-09-08	5.790	5.790	5.790	5.790	5.117	0
2023-09-07	5.790	5.790	5.790	5.790	5.117	0
2023-09-06	5.760	5.790	5.740	5.790	5.117	2,824
2023-09-05	5.790	5.790	5.780	5.780	5.108	1,302
2023-09-04	5.350	5.790	5.350	5.790	5.117	931
2023-09-01	5.090	5.100	5.090	5.100	4.242	1,813
2023-08-31	5.000	5.000	5.000	5.000	4.159	0
2023-08-30	4.880	5.000	4.880	5.000	4.159	3,300
2023-08-29	4.690	4.800	4.690	4.800	3.992	16,987
2023-08-28	4.310	4.600	4.310	4.600	3.826	26,995
2023-08-25	4.300	4.300	4.260	4.300	3.576	5,409
2023-08-24	4.300	4.300	4.300	4.300	3.576	0
2023-08-23	4.300	4.300	4.300	4.300	3.576	8
2023-08-22	4.300	4.300	4.300	4.300	3.576	1,802
2023-08-21	4.280	4.280	4.280	4.280	3.560	550
2023-08-18	4.280	4.280	4.280	4.280	3.560	8
2023-08-17	4.300	4.300	4.280	4.300	3.576	101
2023-08-16	4.370	4.370	4.370	4.370	3.635	3
2023-08-15	4.410	4.410	4.410	4.410	3.668	1
2023-08-14	4.450	4.450	4.450	4.450	3.701	0
2023-08-11	4.450	4.450	4.450	4.450	3.701	0
2023-08-10	4.450	4.450	4.450	4.450	3.701	0
2023-08-09	4.450	4.450	4.450	4.450	3.701	0
2023-08-08	4.450	4.450	4.450	4.450	3.701	12
2023-08-07	4.460	4.460	4.460	4.460	3.710	0
2023-08-04	4.170	4.460	4.170	4.460	3.710	3,129
2023-08-03	4.400	4.400	4.400	4.400	3.660	0
2023-08-02	4.400	4.400	4.400	4.400	3.660	13
2023-08-01	4.400	4.400	4.400	4.400	3.660	0
2023-07-31	4.400	4.400	4.400	4.400	3.660	1,009
2023-07-28	4.370	4.410	4.370	4.400	3.660	2,305
2023-07-27	4.410	4.410	4.410	4.410	3.668	0
2023-07-26	4.410	4.410	4.410	4.410	3.668	1
2023-07-25	4.450	4.450	4.410	4.410	3.668	26
2023-07-24	4.450	4.450	4.410	4.410	3.668	215
2023-07-21	4.450	4.450	4.450	4.450	3.701	214
2023-07-20	4.440	4.440	4.440	4.440	3.693	0
2023-07-19	4.440	4.440	4.440	4.440	3.693	3
2023-07-18	4.440	4.440	4.440	4.440	3.693	1
2023-07-17	4.440	4.440	4.440	4.440	3.693	0
2023-07-14	4.440	4.440	4.440	4.440	3.693	0
2023-07-13	4.440	4.440	4.440	4.440	3.693	0
2023-07-12	4.440	4.440	4.440	4.440	3.693	1
2023-07-11	4.480	4.480	4.480	4.480	3.726	0
2023-07-10	4.480	4.480	4.480	4.480	3.726	0
2023-07-07	4.480	4.480	4.480	4.480	3.726	0
2023-07-06	4.480	4.480	4.480	4.480	3.726	1
2023-07-05	4.490	4.500	4.490	4.500	3.743	66
2023-07-04	4.500	4.500	4.500	4.500	3.743	0
2023-07-03	4.500	4.500	4.500	4.500	3.743	0

← NewerPage 14 of 22 · 1,265 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.