TPC Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.505	1.505	1.505	1.505	1.164	1,650
2022-07-15	1.520	1.520	1.520	1.520	1.175	0
2022-07-14	1.520	1.520	1.520	1.520	1.175	0
2022-07-13	1.520	1.520	1.520	1.520	1.175	0
2022-07-12	1.520	1.520	1.520	1.520	1.175	0
2022-07-11	1.520	1.520	1.520	1.520	1.175	0
2022-07-08	1.520	1.520	1.520	1.520	1.175	0
2022-07-07	1.520	1.520	1.520	1.520	1.175	0
2022-07-06	1.520	1.520	1.520	1.520	1.175	0
2022-07-05	1.520	1.520	1.520	1.520	1.175	0
2022-07-04	1.520	1.520	1.520	1.520	1.175	0
2022-07-01	1.520	1.520	1.520	1.520	1.175	1,172
2022-06-30	1.505	1.505	1.505	1.505	1.164	500
2022-06-29	1.510	1.510	1.505	1.505	1.164	2,000
2022-06-28	1.530	1.530	1.510	1.510	1.168	652
2022-06-27	1.575	1.575	1.500	1.510	1.168	13,685
2022-06-24	1.590	1.590	1.570	1.570	1.214	4,938
2022-06-23	1.630	1.630	1.590	1.590	1.229	469
2022-06-22	1.640	1.640	1.600	1.600	1.237	3,000
2022-06-21	1.645	1.650	1.600	1.650	1.276	3,585
2022-06-20	1.670	1.670	1.670	1.670	1.291	1,000
2022-06-17	1.700	1.700	1.700	1.700	1.314	0
2022-06-16	1.680	1.700	1.680	1.700	1.314	1,500
2022-06-15	1.750	1.750	1.750	1.750	1.353	0
2022-06-14	1.750	1.750	1.750	1.750	1.353	0
2022-06-10	1.750	1.750	1.750	1.750	1.353	0
2022-06-09	1.750	1.750	1.750	1.750	1.353	0
2022-06-08	1.750	1.750	1.750	1.750	1.353	300
2022-06-07	1.780	1.780	1.780	1.780	1.376	8
2022-06-06	1.780	1.780	1.780	1.780	1.376	0
2022-06-03	1.825	1.825	1.780	1.780	1.376	1,929
2022-06-02	1.900	1.900	1.900	1.900	1.469	0
2022-06-01	1.900	1.900	1.900	1.900	1.469	0
2022-05-31	1.900	1.900	1.900	1.900	1.469	496
2022-05-30	1.810	1.810	1.810	1.810	1.400	0
2022-05-27	1.900	1.900	1.810	1.810	1.400	510
2022-05-26	2.040	2.040	2.040	2.040	1.577	0
2022-05-25	2.040	2.040	2.040	2.040	1.577	7
2022-05-24	1.895	2.000	1.895	2.000	1.546	13,297
2022-05-23	1.900	1.900	1.900	1.900	1.469	500
2022-05-20	1.850	1.900	1.800	1.900	1.469	18,346
2022-05-19	1.960	1.960	1.900	1.900	1.469	5,500
2022-05-18	1.900	1.900	1.900	1.900	1.469	0
2022-05-17	1.900	1.900	1.900	1.900	1.469	59
2022-05-16	1.820	1.900	1.820	1.900	1.469	25,641
2022-05-13	1.820	1.820	1.820	1.820	1.407	0
2022-05-12	1.850	1.850	1.820	1.820	1.407	1,166
2022-05-11	1.833	1.833	1.833	1.833	1.417	2,700
2022-05-10	1.855	1.855	1.820	1.820	1.407	932
2022-05-09	1.820	1.820	1.820	1.820	1.407	70
2022-05-06	1.720	1.720	1.720	1.720	1.330	893
2022-05-05	2.220	2.220	2.220	2.220	1.717	0
2022-05-04	2.220	2.220	2.200	2.220	1.717	8,481
2022-05-03	2.220	2.220	2.220	2.220	1.717	991
2022-05-02	2.420	2.420	2.200	2.200	1.701	2,281
2022-04-29	2.400	2.400	2.400	2.400	1.856	160
2022-04-28	2.420	2.420	2.420	2.420	1.871	0
2022-04-27	2.420	2.420	2.420	2.420	1.871	0
2022-04-26	2.500	2.500	2.420	2.420	1.871	3,056
2022-04-22	2.600	2.600	2.600	2.600	2.010	0

← NewerPage 19 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.