TPC Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	4.170	4.170	4.170	4.170	4.071	94
2026-05-01	4.170	4.170	4.170	4.170	4.071	0
2026-04-30	4.170	4.170	4.170	4.170	4.071	2
2026-04-29	4.170	4.170	4.170	4.170	4.071	0
2026-04-28	4.170	4.170	4.170	4.170	4.071	0
2026-04-27	4.170	4.170	4.170	4.170	4.071	0
2026-04-24	4.170	4.170	4.170	4.170	4.071	248
2026-04-23	4.000	4.000	4.000	4.000	3.905	25
2026-04-22	3.900	3.900	3.900	3.900	3.807	0
2026-04-21	3.900	3.900	3.900	3.900	3.807	846
2026-04-20	3.900	3.900	3.900	3.900	3.807	0
2026-04-17	3.940	3.940	3.900	3.900	3.807	385
2026-04-16	4.100	4.100	4.100	4.100	4.002	0
2026-04-15	4.100	4.100	4.100	4.100	4.002	0
2026-04-14	4.100	4.100	4.100	4.100	4.002	0
2026-04-13	4.200	4.200	4.100	4.100	4.002	2,621
2026-04-10	4.300	4.300	4.300	4.300	4.198	0
2026-04-09	4.300	4.300	4.300	4.300	4.198	1
2026-04-08	4.300	4.300	4.300	4.300	4.198	232
2026-04-07	4.080	4.080	4.080	4.080	3.983	0
2026-04-02	4.080	4.080	4.080	4.080	3.983	0
2026-04-01	4.080	4.080	4.080	4.080	3.983	97
2026-03-31	4.080	4.080	4.080	4.080	3.983	578
2026-03-30	4.100	4.100	4.080	4.080	3.983	160
2026-03-27	3.920	3.920	3.920	3.920	3.827	0
2026-03-26	4.000	4.000	3.920	3.920	3.827	500
2026-03-25	3.920	3.920	3.920	3.920	3.827	0
2026-03-24	3.920	3.920	3.920	3.920	3.827	0
2026-03-23	3.920	3.920	3.920	3.920	3.827	0
2026-03-20	3.920	3.920	3.920	3.920	3.827	0
2026-03-19	3.920	3.920	3.920	3.920	3.827	0
2026-03-18	3.920	3.920	3.920	3.920	3.827	0
2026-03-17	3.920	3.920	3.920	3.920	3.827	0
2026-03-16	3.920	3.920	3.920	3.920	3.827	0
2026-03-13	3.920	3.920	3.920	3.920	3.827	0
2026-03-12	3.920	3.920	3.920	3.920	3.827	0
2026-03-11	3.910	3.920	3.900	3.920	3.827	1,110
2026-03-10	3.510	3.880	3.510	3.880	3.788	2,121
2026-03-09	3.250	3.500	3.250	3.500	3.417	2,940
2026-03-06	2.520	3.100	2.520	3.100	3.026	6,228
2026-03-05	4.500	4.500	4.500	4.500	4.393	0
2026-03-04	4.500	4.500	4.500	4.500	4.393	0
2026-03-03	4.500	4.500	4.500	4.500	4.198	290
2026-03-02	4.500	4.500	4.500	4.500	4.198	125
2026-02-27	5.000	5.000	5.000	5.000	4.664	1,000
2026-02-26	5.000	5.000	5.000	5.000	4.664	1,073
2026-02-25	5.000	5.000	5.000	5.000	4.664	502
2026-02-24	5.000	5.000	5.000	5.000	4.664	0
2026-02-23	5.020	5.030	5.000	5.000	4.664	4,057
2026-02-20	5.020	5.020	5.020	5.020	4.683	0
2026-02-19	5.020	5.020	5.020	5.020	4.683	0
2026-02-18	5.020	5.020	5.020	5.020	4.683	0
2026-02-17	5.020	5.020	5.020	5.020	4.683	20
2026-02-16	5.020	5.020	5.020	5.020	4.683	0
2026-02-13	5.100	5.100	5.000	5.020	4.683	8,822
2026-02-12	5.920	5.920	5.920	5.920	5.522	0
2026-02-11	5.930	5.930	5.920	5.920	5.522	102
2026-02-10	5.920	5.920	5.920	5.920	5.522	0
2026-02-09	5.920	5.920	5.920	5.920	5.522	0
2026-02-06	5.920	5.920	5.920	5.920	5.522	1,000

← NewerPage 3 of 5 · 255 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.