TPC Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	9.150	9.150	9.150	9.150	8.535	0
2025-05-21	9.250	9.250	9.150	9.150	8.535	1,413
2025-05-20	9.300	9.400	9.300	9.400	8.768	1,336
2025-05-19	9.300	9.310	9.300	9.310	8.684	109
2025-05-16	9.250	9.250	9.250	9.250	8.628	0
2025-05-15	9.250	9.250	9.250	9.250	8.628	0
2025-05-14	9.250	9.250	9.250	9.250	8.628	0
2025-05-13	9.250	9.250	9.250	9.250	8.628	0
2025-05-12	9.250	9.250	9.250	9.250	8.628	46
2025-05-09	9.490	9.490	9.490	9.490	8.852	0
2025-05-08	9.490	9.490	9.490	9.490	8.852	1
2025-05-07	9.310	9.500	9.300	9.500	8.862	1,148
2025-05-06	9.260	9.260	9.260	9.260	8.638	10
2025-05-05	9.260	9.260	9.260	9.260	8.638	1
2025-05-02	9.250	9.250	9.250	9.250	8.628	2,009
2025-05-01	9.080	9.080	9.080	9.080	8.470	0
2025-04-30	9.080	9.080	9.080	9.080	8.470	0
2025-04-29	9.240	9.250	9.080	9.080	8.470	2,012
2025-04-28	9.080	9.080	9.080	9.080	8.470	1,002
2025-04-24	8.940	8.940	8.940	8.940	8.339	0
2025-04-23	8.940	8.940	8.940	8.940	8.339	1
2025-04-22	8.890	8.890	8.890	8.890	8.293	1,834
2025-04-17	8.890	8.890	8.890	8.890	8.293	166
2025-04-16	9.060	9.060	9.060	9.060	8.451	4
2025-04-15	9.010	9.010	9.010	9.010	8.405	0
2025-04-14	9.010	9.010	9.010	9.010	8.405	0
2025-04-11	9.010	9.010	9.010	9.010	8.405	0
2025-04-10	9.010	9.010	9.010	9.010	8.405	1
2025-04-09	8.980	8.980	8.980	8.980	8.377	337
2025-04-08	9.030	9.030	9.030	9.030	8.423	0
2025-04-07	9.030	9.030	9.030	9.030	8.423	0
2025-04-04	9.030	9.030	9.030	9.030	8.423	1
2025-04-03	8.980	8.980	8.980	8.980	8.377	0
2025-04-02	8.980	8.980	8.980	8.980	8.377	0
2025-04-01	8.980	8.980	8.980	8.980	8.377	864
2025-03-31	8.870	8.870	8.870	8.870	8.274	2
2025-03-28	8.870	8.870	8.870	8.870	8.274	1
2025-03-27	8.870	8.870	8.870	8.870	8.274	0
2025-03-26	8.870	8.870	8.870	8.870	8.274	5
2025-03-25	8.750	8.800	8.750	8.800	8.209	70
2025-03-24	8.700	8.700	8.700	8.700	8.115	0
2025-03-21	8.700	8.700	8.700	8.700	8.115	0
2025-03-20	8.700	8.700	8.700	8.700	8.115	0
2025-03-19	8.700	8.700	8.700	8.700	8.115	0
2025-03-18	8.700	8.700	8.700	8.700	8.115	0
2025-03-17	8.700	8.700	8.700	8.700	8.115	0
2025-03-14	8.700	8.700	8.700	8.700	8.115	0
2025-03-13	8.680	8.700	8.680	8.700	8.115	228
2025-03-12	8.550	8.690	8.550	8.680	8.097	437
2025-03-11	8.500	8.500	8.500	8.500	7.929	1,000
2025-03-10	8.260	8.300	8.260	8.300	7.742	1,564
2025-03-07	8.300	8.300	8.300	8.300	7.742	183
2025-03-06	8.500	8.500	8.500	8.500	7.929	0
2025-03-05	8.500	8.500	8.500	8.500	7.742	0
2025-03-04	8.500	8.500	8.500	8.500	7.742	0
2025-03-03	8.500	8.500	8.470	8.500	7.742	6,033
2025-02-28	8.790	8.790	8.790	8.790	8.006	1
2025-02-27	8.790	8.790	8.790	8.790	8.006	1
2025-02-26	8.790	8.790	8.790	8.790	8.006	0
2025-02-25	8.840	8.840	8.790	8.790	8.006	58

← NewerPage 7 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.