TPC Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	3.450	3.450	3.450	3.450	2.637	809
2022-01-21	3.590	3.590	3.590	3.590	2.744	1,403
2022-01-20	3.550	3.590	3.550	3.590	2.744	150
2022-01-19	3.550	3.550	3.450	3.450	2.637	676
2022-01-18	3.550	3.550	3.550	3.550	2.713	147
2022-01-17	3.500	3.550	3.500	3.550	2.713	1,923
2022-01-14	3.500	3.500	3.500	3.500	2.675	1,169
2022-01-13	3.550	3.550	3.550	3.550	2.713	0
2022-01-12	3.550	3.550	3.550	3.550	2.713	0
2022-01-11	3.550	3.550	3.550	3.550	2.713	1,500
2022-01-10	3.550	3.550	3.550	3.550	2.713	422
2022-01-07	3.500	3.500	3.500	3.500	2.675	2
2022-01-06	3.470	3.590	3.465	3.590	2.744	13,311
2022-01-05	3.270	3.540	3.270	3.540	2.705	121
2022-01-04	3.280	3.280	3.280	3.280	2.507	1,000
2021-12-31	3.280	3.280	3.280	3.280	2.507	1,033
2021-12-30	3.280	3.280	3.280	3.280	2.507	70
2021-12-29	3.280	3.280	3.280	3.280	2.507	12
2021-12-24	3.280	3.280	3.280	3.280	2.507	0
2021-12-23	3.310	3.310	3.280	3.280	2.507	4,715
2021-12-22	3.290	3.290	3.290	3.290	2.514	0
2021-12-21	3.290	3.290	3.290	3.290	2.514	0
2021-12-20	3.290	3.290	3.290	3.290	2.514	0
2021-12-17	3.290	3.290	3.290	3.290	2.514	4
2021-12-16	3.290	3.300	3.290	3.290	2.514	466
2021-12-15	3.400	3.400	3.400	3.400	2.598	0
2021-12-14	3.400	3.400	3.400	3.400	2.598	495
2021-12-13	3.400	3.400	3.400	3.400	2.598	23
2021-12-10	3.570	3.570	3.570	3.570	2.728	150
2021-12-09	3.570	3.570	3.570	3.570	2.728	3
2021-12-08	3.550	3.570	3.550	3.570	2.728	14,224
2021-12-07	3.540	3.550	3.540	3.540	2.705	2,360
2021-12-06	3.610	3.610	3.530	3.530	2.698	9,901
2021-12-03	3.500	3.500	3.500	3.500	2.675	0
2021-12-02	3.410	3.500	3.410	3.500	2.675	1,643
2021-12-01	3.300	3.300	3.300	3.300	2.522	0
2021-11-30	3.300	3.300	3.300	3.300	2.522	0
2021-11-29	3.300	3.300	3.300	3.300	2.522	0
2021-11-26	3.270	3.300	3.270	3.300	2.522	12,369
2021-11-25	3.260	3.270	3.260	3.270	2.499	1,141
2021-11-24	3.280	3.280	3.270	3.270	2.499	3,651
2021-11-23	3.230	3.230	3.230	3.230	2.469	0
2021-11-22	3.210	3.230	3.200	3.230	2.469	8,310
2021-11-19	3.280	3.280	3.280	3.280	2.507	294
2021-11-18	3.200	3.200	3.200	3.200	2.446	7,363
2021-11-17	3.290	3.290	3.290	3.290	2.514	184
2021-11-16	3.190	3.290	3.190	3.290	2.514	400
2021-11-15	3.190	3.190	3.190	3.190	2.438	254
2021-11-12	3.150	3.150	3.150	3.150	2.407	0
2021-11-11	3.190	3.190	3.150	3.150	2.407	5,144
2021-11-10	3.180	3.180	3.180	3.180	2.430	2,076
2021-11-09	3.150	3.180	3.150	3.180	2.430	604
2021-11-08	3.040	3.040	3.040	3.040	2.323	0
2021-11-05	3.040	3.040	3.040	3.040	2.323	0
2021-11-04	3.050	3.050	3.040	3.040	2.323	523
2021-11-03	2.960	2.960	2.960	2.960	2.262	0
2021-11-02	2.960	2.960	2.960	2.960	2.262	0
2021-11-01	2.960	2.960	2.960	2.960	2.262	0
2021-10-29	2.960	2.960	2.960	2.960	2.262	0
2021-10-28	2.960	2.960	2.960	2.960	2.262	0

← NewerPage 21 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.