TPC Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.790	2.790	2.600	2.600	2.010	687
2022-04-20	2.600	2.600	2.600	2.600	2.010	0
2022-04-19	2.600	2.600	2.600	2.600	2.010	0
2022-04-14	2.600	2.600	2.600	2.600	2.010	0
2022-04-13	2.600	2.600	2.600	2.600	2.010	0
2022-04-12	2.600	2.600	2.600	2.600	2.010	0
2022-04-11	2.600	2.600	2.600	2.600	2.010	0
2022-04-08	2.600	2.600	2.600	2.600	2.010	0
2022-04-07	2.600	2.600	2.600	2.600	2.010	0
2022-04-06	2.600	2.600	2.600	2.600	2.010	1,193
2022-04-05	2.600	2.600	2.600	2.600	2.010	2,285
2022-04-04	2.600	2.700	2.600	2.700	2.088	8,685
2022-04-01	2.620	2.620	2.620	2.620	2.026	1,090
2022-03-31	2.610	2.620	2.600	2.620	2.026	7,070
2022-03-30	2.690	2.690	2.690	2.690	2.080	4
2022-03-29	2.690	2.690	2.690	2.690	2.080	6
2022-03-28	2.700	2.700	2.700	2.700	2.088	0
2022-03-25	2.700	2.700	2.700	2.700	2.088	0
2022-03-24	2.700	2.700	2.700	2.700	2.088	0
2022-03-23	2.770	2.770	2.700	2.700	2.088	273
2022-03-22	2.690	2.690	2.690	2.690	2.080	0
2022-03-21	2.690	2.690	2.690	2.690	2.080	0
2022-03-18	2.690	2.690	2.690	2.690	2.080	0
2022-03-17	2.690	2.690	2.690	2.690	2.080	0
2022-03-16	2.700	2.700	2.690	2.690	2.080	1,000
2022-03-15	2.630	2.630	2.630	2.630	2.034	4
2022-03-14	2.560	2.560	2.560	2.560	1.979	0
2022-03-11	2.560	2.560	2.560	2.560	1.979	0
2022-03-10	2.560	2.560	2.560	2.560	1.979	0
2022-03-09	2.560	2.560	2.560	2.560	1.979	0
2022-03-08	2.560	2.560	2.560	2.560	1.979	2,821
2022-03-07	2.590	2.590	2.590	2.590	1.979	100
2022-03-04	2.520	2.520	2.520	2.520	1.926	60
2022-03-03	2.520	2.520	2.520	2.520	1.926	1,000
2022-03-02	2.400	2.520	2.400	2.520	1.926	984
2022-03-01	2.140	2.570	2.140	2.400	1.834	24,371
2022-02-28	3.050	3.050	2.010	2.110	1.613	42,231
2022-02-25	3.345	3.400	3.300	3.300	2.522	9,260
2022-02-24	3.550	3.550	3.500	3.500	2.675	1,457
2022-02-23	3.650	3.650	3.650	3.650	2.790	0
2022-02-22	3.650	3.650	3.650	3.650	2.790	0
2022-02-21	3.660	3.660	3.650	3.650	2.790	5,105
2022-02-18	3.710	3.710	3.710	3.710	2.835	31
2022-02-17	3.650	3.650	3.650	3.650	2.790	0
2022-02-16	3.590	3.650	3.590	3.650	2.790	11,656
2022-02-15	3.630	3.630	3.590	3.590	2.744	155
2022-02-14	3.550	3.550	3.550	3.550	2.713	2
2022-02-11	3.550	3.550	3.520	3.520	2.690	488
2022-02-10	3.550	3.570	3.550	3.550	2.713	9,741
2022-02-09	3.880	3.880	3.880	3.880	2.965	1,286
2022-02-08	3.880	3.880	3.880	3.880	2.965	0
2022-02-07	3.760	3.880	3.760	3.880	2.965	1,655
2022-02-04	3.600	3.750	3.600	3.750	2.866	4,540
2022-02-03	3.600	3.600	3.600	3.600	2.751	0
2022-02-02	3.560	3.600	3.560	3.600	2.751	225
2022-02-01	3.590	3.600	3.590	3.600	2.751	4,065
2022-01-31	3.590	3.590	3.590	3.590	2.744	0
2022-01-28	3.590	3.590	3.590	3.590	2.744	0
2022-01-27	3.590	3.590	3.590	3.590	2.744	4,559
2022-01-25	3.590	3.590	3.590	3.590	2.744	26

← NewerPage 20 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.