TPC Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	3.210	3.210	3.200	3.200	3.124	346
2026-07-27	3.450	3.450	3.200	3.200	3.124	1,448
2026-07-24	3.450	3.450	3.450	3.450	3.368	0
2026-07-23	3.450	3.450	3.450	3.450	3.368	0
2026-07-22	3.700	3.700	3.450	3.450	3.368	4,089
2026-07-21	3.500	3.500	3.500	3.500	3.417	2,477
2026-07-20	3.450	3.450	3.450	3.450	3.368	67
2026-07-17	3.450	3.450	3.450	3.450	3.368	0
2026-07-16	3.450	3.450	3.450	3.450	3.368	0
2026-07-15	3.450	3.450	3.450	3.450	3.368	0
2026-07-14	3.450	3.450	3.450	3.450	3.368	0
2026-07-13	3.450	3.450	3.450	3.450	3.368	0
2026-07-10	3.450	3.450	3.450	3.450	3.368	0
2026-07-09	3.450	3.450	3.450	3.450	3.368	964
2026-07-08	3.450	3.450	3.450	3.450	3.368	1
2026-07-07	3.500	3.500	3.500	3.500	3.417	0
2026-07-06	3.500	3.500	3.500	3.500	3.417	0
2026-07-03	3.500	3.500	3.500	3.500	3.417	0
2026-07-02	3.500	3.500	3.500	3.500	3.417	0
2026-07-01	3.500	3.500	3.500	3.500	3.417	0
2026-06-30	3.500	3.500	3.500	3.500	3.417	0
2026-06-29	3.500	3.500	3.500	3.500	3.417	0
2026-06-26	3.500	3.500	3.500	3.500	3.417	0
2026-06-25	3.510	3.510	3.500	3.500	3.417	1,286
2026-06-24	3.400	3.400	3.400	3.400	3.319	0
2026-06-23	3.400	3.400	3.400	3.400	3.319	0
2026-06-22	3.400	3.400	3.400	3.400	3.319	0
2026-06-19	3.400	3.400	3.400	3.400	3.319	0
2026-06-18	3.400	3.400	3.400	3.400	3.319	500
2026-06-17	3.200	3.200	3.200	3.200	3.124	0
2026-06-16	3.200	3.200	3.200	3.200	3.124	0
2026-06-15	3.200	3.200	3.200	3.200	3.124	115
2026-06-12	3.080	3.200	3.080	3.200	3.124	501
2026-06-11	3.060	3.060	3.060	3.060	2.987	1,526
2026-06-10	3.000	3.000	3.000	3.000	2.929	0
2026-06-09	3.590	3.590	3.000	3.000	2.929	3,927
2026-06-05	3.590	3.590	3.590	3.590	3.505	0
2026-06-04	3.590	3.590	3.590	3.590	3.505	0
2026-06-03	3.590	3.590	3.590	3.590	3.505	0
2026-06-02	3.590	3.590	3.590	3.590	3.505	0
2026-06-01	3.590	3.590	3.590	3.590	3.505	0
2026-05-29	3.590	3.590	3.590	3.590	3.505	0
2026-05-28	3.590	3.590	3.590	3.590	3.505	0
2026-05-27	3.590	3.590	3.590	3.590	3.505	11
2026-05-26	3.590	3.590	3.590	3.590	3.505	0
2026-05-25	3.590	3.590	3.590	3.590	3.505	73
2026-05-22	3.590	3.590	3.590	3.590	3.505	0
2026-05-21	3.590	3.590	3.590	3.590	3.505	0
2026-05-20	3.590	3.590	3.590	3.590	3.505	2,007
2026-05-19	3.700	3.700	3.700	3.700	3.612	993
2026-05-18	3.700	3.700	3.700	3.700	3.612	0
2026-05-15	3.700	3.700	3.700	3.700	3.612	0
2026-05-14	3.700	3.700	3.700	3.700	3.612	0
2026-05-13	4.280	4.280	3.700	3.700	3.612	2,127
2026-05-12	4.280	4.280	4.280	4.280	4.178	0
2026-05-11	4.280	4.280	4.280	4.280	4.178	0
2026-05-08	4.280	4.280	4.280	4.280	4.178	145
2026-05-07	4.170	4.170	4.170	4.170	4.071	0
2026-05-06	4.170	4.170	4.170	4.170	4.071	0
2026-05-05	4.170	4.170	4.170	4.170	4.071	0

← NewerPage 2 of 22 · 1,269 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.