TPC Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.500	2.500	2.500	2.500	2.079	0
2023-03-31	2.500	2.500	2.500	2.500	2.079	0
2023-03-30	2.500	2.500	2.500	2.500	2.079	0
2023-03-29	2.500	2.500	2.500	2.500	2.079	0
2023-03-28	2.570	2.570	2.500	2.500	2.079	8,002
2023-03-27	2.620	2.620	2.620	2.620	2.179	1
2023-03-24	2.620	2.620	2.620	2.620	2.179	0
2023-03-23	2.620	2.620	2.620	2.620	2.179	3
2023-03-22	2.620	2.620	2.620	2.620	2.179	328
2023-03-21	2.620	2.620	2.620	2.620	2.179	0
2023-03-20	2.620	2.620	2.620	2.620	2.179	0
2023-03-17	2.620	2.620	2.620	2.620	2.179	381
2023-03-16	2.620	2.620	2.620	2.620	2.179	1
2023-03-15	2.620	2.620	2.620	2.620	2.179	38
2023-03-14	2.620	2.620	2.620	2.620	2.179	396
2023-03-13	2.620	2.620	2.610	2.620	2.179	3,729
2023-03-10	2.620	2.620	2.620	2.620	2.179	49
2023-03-09	2.610	2.610	2.610	2.610	2.171	0
2023-03-08	2.610	2.610	2.610	2.610	2.171	0
2023-03-07	2.610	2.610	2.610	2.610	2.171	0
2023-03-06	2.610	2.610	2.610	2.610	2.088	0
2023-03-03	2.610	2.610	2.610	2.610	2.088	16
2023-03-02	2.650	2.650	2.650	2.650	2.120	0
2023-03-01	2.650	2.650	2.650	2.650	2.120	0
2023-02-28	2.650	2.650	2.650	2.650	2.120	0
2023-02-27	2.650	2.650	2.650	2.650	2.120	0
2023-02-24	2.650	2.650	2.650	2.650	2.120	5,000
2023-02-23	2.650	2.650	2.650	2.650	2.120	0
2023-02-22	2.650	2.650	2.650	2.650	2.120	0
2023-02-21	2.650	2.650	2.650	2.650	2.120	0
2023-02-20	2.650	2.650	2.650	2.650	2.120	74
2023-02-17	2.650	2.650	2.650	2.650	2.120	0
2023-02-16	2.650	2.650	2.650	2.650	2.120	4,582
2023-02-15	2.650	2.650	2.650	2.650	2.120	0
2023-02-14	2.650	2.650	2.650	2.650	2.120	0
2023-02-13	2.650	2.650	2.650	2.650	2.120	0
2023-02-10	2.650	2.650	2.650	2.650	2.120	0
2023-02-09	2.650	2.650	2.650	2.650	2.120	0
2023-02-08	2.650	2.650	2.650	2.650	2.120	0
2023-02-07	2.650	2.650	2.650	2.650	2.120	344
2023-02-06	2.700	2.700	2.700	2.700	2.160	0
2023-02-03	2.730	2.730	2.700	2.700	2.160	3,082
2023-02-02	2.600	2.600	2.600	2.600	2.080	0
2023-02-01	2.600	2.600	2.600	2.600	2.080	2,100
2023-01-31	2.670	2.670	2.620	2.620	2.096	2,900
2023-01-30	2.620	2.620	2.620	2.620	2.096	0
2023-01-27	2.620	2.620	2.620	2.620	2.096	23
2023-01-25	2.620	2.620	2.620	2.620	2.096	0
2023-01-24	2.620	2.620	2.620	2.620	2.096	0
2023-01-23	2.620	2.620	2.620	2.620	2.096	0
2023-01-20	2.620	2.620	2.620	2.620	2.096	0
2023-01-19	2.630	2.630	2.620	2.620	2.096	7,000
2023-01-18	2.620	2.620	2.620	2.620	2.096	0
2023-01-17	2.620	2.620	2.620	2.620	2.096	184
2023-01-16	2.640	2.640	2.640	2.640	2.112	2,000
2023-01-13	2.630	2.630	2.630	2.630	2.104	0
2023-01-12	2.630	2.630	2.630	2.630	2.104	0
2023-01-11	2.630	2.630	2.630	2.630	2.104	1,500
2023-01-10	2.730	2.780	2.730	2.780	2.224	468
2023-01-09	2.860	2.860	2.780	2.780	2.224	7,068

← NewerPage 16 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.