TPC Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6.750 | 6.750 | 6.700 | 6.700 | 6.250 | 2,038 |
| 2025-11-06 | 6.750 | 6.750 | 6.750 | 6.750 | 6.296 | 0 |
| 2025-11-05 | 6.760 | 6.760 | 6.750 | 6.750 | 6.296 | 915 |
| 2025-11-04 | 6.760 | 6.760 | 6.760 | 6.760 | 6.306 | 260 |
| 2025-11-03 | 7.000 | 7.000 | 7.000 | 7.000 | 6.530 | 0 |
| 2025-10-31 | 7.000 | 7.000 | 7.000 | 7.000 | 6.530 | 0 |
| 2025-10-30 | 7.000 | 7.000 | 7.000 | 7.000 | 6.530 | 0 |
| 2025-10-29 | 7.000 | 7.000 | 7.000 | 7.000 | 6.530 | 0 |
| 2025-10-28 | 7.000 | 7.000 | 7.000 | 7.000 | 6.530 | 0 |
| 2025-10-27 | 6.980 | 7.000 | 6.980 | 7.000 | 6.530 | 820 |
| 2025-10-24 | 6.950 | 7.000 | 6.950 | 6.990 | 6.520 | 1,096 |
| 2025-10-23 | 6.940 | 6.940 | 6.940 | 6.940 | 6.474 | 0 |
| 2025-10-22 | 6.940 | 6.940 | 6.940 | 6.940 | 6.474 | 0 |
| 2025-10-21 | 6.940 | 6.940 | 6.940 | 6.940 | 6.474 | 1 |
| 2025-10-20 | 6.940 | 6.950 | 6.940 | 6.950 | 6.483 | 1,415 |
| 2025-10-17 | 6.950 | 6.950 | 6.950 | 6.950 | 6.483 | 700 |
| 2025-10-16 | 6.950 | 6.950 | 6.950 | 6.950 | 6.483 | 0 |
| 2025-10-15 | 6.700 | 6.950 | 6.700 | 6.950 | 6.483 | 2,816 |
| 2025-10-14 | 6.990 | 7.000 | 6.990 | 7.000 | 6.530 | 1,500 |
| 2025-10-13 | 6.700 | 6.700 | 6.700 | 6.700 | 6.250 | 0 |
| 2025-10-10 | 7.000 | 7.000 | 6.700 | 6.700 | 6.250 | 1,900 |
| 2025-10-09 | 6.800 | 7.000 | 6.800 | 7.000 | 6.530 | 1,500 |
| 2025-10-08 | 6.790 | 6.800 | 6.740 | 6.740 | 6.287 | 1,019 |
| 2025-10-07 | 6.780 | 6.780 | 6.780 | 6.780 | 6.324 | 100 |
| 2025-10-06 | 6.700 | 6.700 | 6.700 | 6.700 | 6.250 | 0 |
| 2025-10-03 | 6.700 | 6.700 | 6.700 | 6.700 | 6.250 | 0 |
| 2025-10-02 | 6.700 | 6.700 | 6.700 | 6.700 | 6.250 | 0 |
| 2025-10-01 | 6.700 | 6.700 | 6.700 | 6.700 | 6.250 | 0 |
| 2025-09-30 | 6.710 | 6.710 | 6.700 | 6.700 | 6.250 | 4,100 |
| 2025-09-29 | 6.730 | 6.730 | 6.730 | 6.730 | 6.278 | 0 |
| 2025-09-26 | 6.810 | 7.000 | 6.730 | 6.730 | 6.278 | 4,345 |
| 2025-09-25 | 6.810 | 6.810 | 6.810 | 6.810 | 6.352 | 1 |
| 2025-09-24 | 6.810 | 6.810 | 6.810 | 6.810 | 6.352 | 2 |
| 2025-09-23 | 7.000 | 7.000 | 6.810 | 6.810 | 6.352 | 2,544 |
| 2025-09-22 | 7.000 | 7.000 | 7.000 | 7.000 | 6.530 | 0 |
| 2025-09-19 | 7.000 | 7.000 | 7.000 | 7.000 | 6.530 | 0 |
| 2025-09-18 | 6.750 | 7.000 | 6.750 | 7.000 | 6.530 | 2,016 |
| 2025-09-17 | 6.750 | 6.760 | 6.750 | 6.760 | 6.306 | 2 |
| 2025-09-16 | 6.760 | 6.760 | 6.760 | 6.760 | 6.306 | 0 |
| 2025-09-15 | 6.300 | 6.760 | 6.300 | 6.760 | 6.306 | 1,975 |
| 2025-09-12 | 6.100 | 6.300 | 6.100 | 6.300 | 5.877 | 2,499 |
| 2025-09-11 | 6.300 | 6.300 | 6.000 | 6.000 | 5.597 | 501 |
| 2025-09-10 | 6.600 | 6.600 | 6.600 | 6.600 | 6.157 | 1,500 |
| 2025-09-09 | 7.300 | 7.300 | 7.300 | 7.300 | 6.810 | 0 |
| 2025-09-08 | 7.300 | 7.300 | 7.300 | 7.300 | 6.810 | 0 |
| 2025-09-05 | 7.500 | 7.500 | 7.300 | 7.300 | 6.810 | 1,295 |
| 2025-09-04 | 7.880 | 7.880 | 7.880 | 7.880 | 7.351 | 1 |
| 2025-09-03 | 7.950 | 7.950 | 7.950 | 7.950 | 7.416 | 474 |
| 2025-09-02 | 8.000 | 8.000 | 8.000 | 8.000 | 7.462 | 0 |
| 2025-09-01 | 8.000 | 8.000 | 8.000 | 8.000 | 7.462 | 0 |
| 2025-08-29 | 8.000 | 8.000 | 8.000 | 8.000 | 7.462 | 333 |
| 2025-08-28 | 8.000 | 8.000 | 8.000 | 8.000 | 7.462 | 0 |
| 2025-08-27 | 8.000 | 8.000 | 8.000 | 8.000 | 7.462 | 0 |
| 2025-08-26 | 8.040 | 8.040 | 8.000 | 8.000 | 7.462 | 59 |
| 2025-08-25 | 8.000 | 8.000 | 8.000 | 8.000 | 7.462 | 0 |
| 2025-08-22 | 8.080 | 8.080 | 8.000 | 8.000 | 7.462 | 66 |
| 2025-08-21 | 8.040 | 8.040 | 8.040 | 8.040 | 7.500 | 1 |
| 2025-08-20 | 8.000 | 8.000 | 8.000 | 8.000 | 7.462 | 0 |
| 2025-08-19 | 8.000 | 8.000 | 8.000 | 8.000 | 7.462 | 375 |
| 2025-08-18 | 8.080 | 8.090 | 8.080 | 8.090 | 7.546 | 2 |
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.