TPC Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	2.830	2.830	2.830	2.830	2.264	0
2023-01-05	2.830	2.830	2.830	2.830	2.264	3
2023-01-04	2.800	2.800	2.800	2.800	2.240	3,208
2023-01-03	2.800	2.800	2.800	2.800	2.240	21
2022-12-30	2.840	2.840	2.840	2.840	2.272	0
2022-12-29	2.840	2.840	2.840	2.840	2.272	0
2022-12-28	2.840	2.840	2.840	2.840	2.272	0
2022-12-23	2.840	2.840	2.840	2.840	2.272	0
2022-12-22	2.840	2.840	2.840	2.840	2.272	0
2022-12-21	2.830	2.840	2.830	2.840	2.272	362
2022-12-20	2.750	2.750	2.750	2.750	2.200	0
2022-12-19	2.750	2.750	2.750	2.750	2.200	0
2022-12-16	2.750	2.750	2.750	2.750	2.200	0
2022-12-15	2.750	2.750	2.750	2.750	2.200	1
2022-12-14	2.750	2.750	2.750	2.750	2.200	0
2022-12-13	2.750	2.750	2.750	2.750	2.200	2,860
2022-12-12	2.870	2.870	2.870	2.870	2.296	0
2022-12-09	2.870	2.870	2.870	2.870	2.296	0
2022-12-08	2.870	2.870	2.870	2.870	2.296	1,143
2022-12-07	2.890	2.890	2.885	2.885	2.308	352
2022-12-06	2.910	2.910	2.910	2.910	2.328	0
2022-12-05	2.930	2.950	2.910	2.910	2.328	1,818
2022-12-02	2.880	2.880	2.880	2.880	2.304	0
2022-12-01	2.880	2.880	2.880	2.880	2.304	0
2022-11-30	2.880	2.880	2.880	2.880	2.304	184
2022-11-29	2.820	2.820	2.820	2.820	2.256	4
2022-11-28	2.760	2.770	2.760	2.770	2.216	5,555
2022-11-25	2.700	2.700	2.700	2.700	2.160	0
2022-11-24	2.700	2.700	2.700	2.700	2.160	0
2022-11-23	2.700	2.700	2.700	2.700	2.160	4,020
2022-11-22	2.750	2.750	2.700	2.700	2.160	1,648
2022-11-21	2.700	2.700	2.700	2.700	2.160	50
2022-11-18	2.750	2.750	2.750	2.750	2.200	0
2022-11-17	2.750	2.750	2.750	2.750	2.200	0
2022-11-16	2.750	2.750	2.750	2.750	2.200	0
2022-11-15	2.760	2.760	2.750	2.750	2.200	1,000
2022-11-14	2.710	2.710	2.710	2.710	2.168	0
2022-11-11	2.710	2.710	2.710	2.710	2.168	290
2022-11-10	2.610	2.610	2.610	2.610	2.088	0
2022-11-09	2.610	2.610	2.610	2.610	2.088	0
2022-11-08	2.950	2.950	2.610	2.610	2.088	362
2022-11-07	2.950	2.950	2.950	2.950	2.360	334
2022-11-04	2.950	2.950	2.950	2.950	2.360	0
2022-11-03	2.950	2.950	2.950	2.950	2.360	8
2022-11-02	2.900	2.900	2.900	2.900	2.320	0
2022-11-01	2.850	2.900	2.850	2.900	2.320	5,300
2022-10-31	2.900	2.900	2.900	2.900	2.320	0
2022-10-28	2.900	2.900	2.900	2.900	2.320	0
2022-10-27	2.900	2.900	2.900	2.900	2.320	0
2022-10-26	2.900	2.900	2.900	2.900	2.320	4
2022-10-25	2.900	2.900	2.900	2.900	2.320	5
2022-10-24	2.940	2.940	2.940	2.940	2.352	0
2022-10-21	2.940	2.940	2.940	2.940	2.352	0
2022-10-20	2.940	2.940	2.940	2.940	2.352	8
2022-10-19	2.940	2.940	2.940	2.940	2.352	7
2022-10-18	2.940	2.940	2.940	2.940	2.352	130
2022-10-17	2.900	2.900	2.900	2.900	2.320	0
2022-10-14	2.900	2.900	2.900	2.900	2.320	4,935
2022-10-13	2.900	2.900	2.900	2.900	2.320	1
2022-10-12	2.900	2.900	2.900	2.900	2.320	0

← NewerPage 17 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.