TPC Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	5.900	5.900	5.900	5.900	5.504	0
2026-02-04	5.900	5.900	5.900	5.900	5.504	0
2026-02-03	5.900	5.900	5.900	5.900	5.504	0
2026-02-02	5.900	5.900	5.900	5.900	5.504	0
2026-01-30	5.900	5.900	5.900	5.900	5.504	0
2026-01-29	5.900	5.900	5.900	5.900	5.504	0
2026-01-28	5.900	5.900	5.900	5.900	5.504	0
2026-01-27	5.900	5.900	5.900	5.900	5.504	0
2026-01-23	5.900	5.900	5.900	5.900	5.504	102
2026-01-22	5.900	5.900	5.900	5.900	5.504	209
2026-01-21	5.690	5.900	5.690	5.900	5.504	1,806
2026-01-20	5.700	5.700	5.700	5.700	5.317	10
2026-01-19	6.050	6.050	6.050	6.050	5.644	0
2026-01-16	6.050	6.050	6.050	6.050	5.644	0
2026-01-15	6.320	6.320	6.050	6.050	5.644	216
2026-01-14	6.340	6.340	6.340	6.340	5.914	500
2026-01-13	6.410	6.410	6.410	6.410	5.979	0
2026-01-12	6.410	6.410	6.410	6.410	5.979	1
2026-01-09	6.400	6.400	6.400	6.400	5.970	490
2026-01-08	6.200	6.200	6.200	6.200	5.783	0
2026-01-07	6.200	6.200	6.200	6.200	5.783	0
2026-01-06	6.100	6.200	6.100	6.200	5.783	1,590
2026-01-05	6.080	6.080	6.080	6.080	5.671	9
2026-01-02	6.070	6.070	6.070	6.070	5.662	0
2025-12-31	6.070	6.070	6.070	6.070	5.662	0
2025-12-30	6.070	6.070	6.070	6.070	5.662	0
2025-12-29	6.070	6.070	6.070	6.070	5.662	0
2025-12-24	6.070	6.070	6.070	6.070	5.662	0
2025-12-23	6.070	6.070	6.070	6.070	5.662	1
2025-12-22	6.060	6.060	6.060	6.060	5.653	0
2025-12-19	6.060	6.060	6.060	6.060	5.653	0
2025-12-18	6.060	6.060	6.060	6.060	5.653	0
2025-12-17	6.060	6.060	6.060	6.060	5.653	0
2025-12-16	6.180	6.180	6.060	6.060	5.653	577
2025-12-15	6.050	6.050	6.050	6.050	5.644	0
2025-12-12	6.050	6.050	6.050	6.050	5.644	0
2025-12-11	6.050	6.050	6.050	6.050	5.644	0
2025-12-10	6.050	6.050	6.050	6.050	5.644	0
2025-12-09	6.050	6.050	6.050	6.050	5.644	0
2025-12-08	6.050	6.050	6.050	6.050	5.644	2
2025-12-05	6.030	6.030	6.030	6.030	5.625	0
2025-12-04	6.030	6.030	6.030	6.030	5.625	0
2025-12-03	6.030	6.030	6.030	6.030	5.625	0
2025-12-02	6.030	6.030	6.030	6.030	5.625	368
2025-12-01	6.030	6.030	6.030	6.030	5.625	0
2025-11-28	6.030	6.030	6.030	6.030	5.625	0
2025-11-27	6.030	6.030	6.030	6.030	5.625	0
2025-11-26	6.030	6.030	6.030	6.030	5.625	6
2025-11-25	6.030	6.030	6.030	6.030	5.625	0
2025-11-24	6.030	6.030	6.030	6.030	5.625	0
2025-11-21	6.030	6.030	6.030	6.030	5.625	150
2025-11-20	6.050	6.050	6.050	6.050	5.644	1
2025-11-19	6.030	6.030	6.030	6.030	5.625	0
2025-11-18	6.030	6.030	6.030	6.030	5.625	33
2025-11-17	6.690	6.690	6.100	6.100	5.690	1,002
2025-11-14	6.700	6.700	6.700	6.700	6.250	0
2025-11-13	6.700	6.700	6.700	6.700	6.250	0
2025-11-12	6.700	6.700	6.700	6.700	6.250	0
2025-11-11	6.700	6.700	6.700	6.700	6.250	1
2025-11-10	6.690	6.690	6.690	6.690	6.241	422

← NewerPage 4 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.