TPC Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.900	2.900	2.900	2.900	2.320	0
2022-10-10	2.900	2.900	2.900	2.900	2.320	0
2022-10-07	2.900	2.900	2.900	2.900	2.320	7
2022-10-06	2.900	2.900	2.900	2.900	2.320	275
2022-10-05	2.920	2.920	2.920	2.920	2.336	0
2022-10-04	2.900	2.940	2.900	2.920	2.336	4,935
2022-10-03	2.900	2.900	2.900	2.900	2.320	0
2022-09-30	2.900	2.900	2.900	2.900	2.320	0
2022-09-29	2.900	2.900	2.900	2.900	2.320	0
2022-09-28	2.900	2.900	2.900	2.900	2.320	5,726
2022-09-27	2.900	2.900	2.900	2.900	2.320	0
2022-09-26	2.900	2.900	2.900	2.900	2.320	0
2022-09-23	2.900	2.900	2.900	2.900	2.320	0
2022-09-21	2.900	2.900	2.900	2.900	2.320	0
2022-09-20	2.900	2.900	2.900	2.900	2.320	0
2022-09-19	2.900	2.900	2.900	2.900	2.320	1,379
2022-09-16	2.900	2.900	2.900	2.900	2.320	0
2022-09-15	2.900	2.900	2.900	2.900	2.320	0
2022-09-14	2.900	2.900	2.900	2.900	2.320	0
2022-09-13	2.880	2.900	2.880	2.900	2.320	1,380
2022-09-12	2.900	2.900	2.900	2.900	2.320	0
2022-09-09	2.900	2.900	2.900	2.900	2.320	18
2022-09-08	2.900	2.900	2.900	2.900	2.320	493
2022-09-07	2.970	2.970	2.900	2.900	2.320	4,293
2022-09-06	3.000	3.000	3.000	3.000	2.400	7
2022-09-05	2.850	3.000	2.850	3.000	2.320	14,055
2022-09-02	2.880	2.880	2.450	2.840	2.196	10,575
2022-09-01	2.820	2.850	2.770	2.850	2.204	4,656
2022-08-31	2.600	2.970	2.590	2.770	2.142	8,495
2022-08-30	2.100	2.600	2.100	2.600	2.010	14,947
2022-08-29	1.995	2.000	1.995	2.000	1.546	2,948
2022-08-26	1.940	1.950	1.940	1.950	1.508	1,863
2022-08-25	1.900	1.900	1.885	1.900	1.469	3,764
2022-08-24	1.915	1.915	1.915	1.915	1.481	0
2022-08-23	1.915	1.915	1.915	1.915	1.481	0
2022-08-22	1.915	1.915	1.915	1.915	1.481	2,000
2022-08-19	1.880	1.880	1.880	1.880	1.454	0
2022-08-18	1.880	1.880	1.880	1.880	1.454	0
2022-08-17	1.880	1.880	1.880	1.880	1.454	0
2022-08-16	1.800	1.880	1.800	1.880	1.454	4,631
2022-08-15	1.650	1.650	1.650	1.650	1.276	0
2022-08-12	1.650	1.650	1.650	1.650	1.276	0
2022-08-11	1.660	1.660	1.650	1.650	1.276	2,424
2022-08-10	1.610	1.610	1.610	1.610	1.245	0
2022-08-09	1.610	1.610	1.610	1.610	1.245	0
2022-08-08	1.610	1.610	1.610	1.610	1.245	0
2022-08-05	1.610	1.610	1.610	1.610	1.245	75
2022-08-04	1.600	1.600	1.600	1.600	1.237	3
2022-08-03	1.530	1.530	1.530	1.530	1.183	0
2022-08-02	1.530	1.530	1.530	1.530	1.183	232
2022-08-01	1.530	1.530	1.530	1.530	1.183	34
2022-07-29	1.510	1.510	1.510	1.510	1.168	0
2022-07-28	1.530	1.530	1.510	1.510	1.168	185
2022-07-27	1.500	1.500	1.500	1.500	1.160	0
2022-07-26	1.500	1.500	1.500	1.500	1.160	0
2022-07-25	1.500	1.500	1.500	1.500	1.160	0
2022-07-22	1.510	1.510	1.500	1.500	1.160	10,000
2022-07-21	1.535	1.535	1.500	1.500	1.160	3,000
2022-07-20	1.505	1.505	1.505	1.505	1.164	0
2022-07-19	1.505	1.505	1.505	1.505	1.164	0

← NewerPage 18 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.