TPC Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	8.790	8.790	8.790	8.790	8.006	0
2025-02-21	8.790	8.790	8.790	8.790	8.006	1,204
2025-02-20	8.790	8.790	8.790	8.790	8.006	0
2025-02-19	8.840	8.840	8.790	8.790	8.006	4
2025-02-18	8.790	8.790	8.790	8.790	8.006	0
2025-02-17	8.790	8.790	8.790	8.790	8.006	1
2025-02-14	9.000	9.000	8.790	8.790	8.006	502
2025-02-13	9.040	9.040	9.040	9.040	8.234	1
2025-02-12	8.990	8.990	8.990	8.990	8.189	0
2025-02-11	8.990	8.990	8.990	8.990	8.189	270
2025-02-10	8.790	8.790	8.790	8.790	8.006	0
2025-02-07	8.860	8.860	8.790	8.790	8.006	31
2025-02-06	8.810	8.810	8.810	8.810	8.025	0
2025-02-05	8.810	8.810	8.810	8.810	8.025	0
2025-02-04	8.810	8.810	8.810	8.810	8.025	0
2025-02-03	8.880	8.880	8.810	8.810	8.025	266
2025-01-31	8.880	8.880	8.790	8.790	8.006	2,942
2025-01-30	8.880	8.880	8.880	8.880	8.088	0
2025-01-29	8.880	8.880	8.880	8.880	8.088	3
2025-01-28	8.880	8.880	8.880	8.880	8.088	30
2025-01-24	8.790	8.790	8.790	8.790	8.006	73
2025-01-23	8.790	8.790	8.790	8.790	8.006	100
2025-01-22	8.790	8.800	8.790	8.790	8.006	4,490
2025-01-21	8.990	8.990	8.800	8.800	8.016	5,044
2025-01-20	8.900	8.990	8.900	8.990	8.189	2
2025-01-17	8.950	8.950	8.950	8.950	8.152	1
2025-01-16	8.990	9.000	8.990	9.000	8.198	1,044
2025-01-15	8.990	8.990	8.990	8.990	8.189	0
2025-01-14	8.990	8.990	8.990	8.990	8.189	506
2025-01-13	8.800	8.800	8.800	8.800	8.016	0
2025-01-10	8.560	8.850	8.560	8.800	8.016	999
2025-01-09	8.510	8.510	8.510	8.510	7.751	0
2025-01-08	8.510	8.510	8.510	8.510	7.751	0
2025-01-07	8.510	8.510	8.510	8.510	7.751	656
2025-01-06	8.510	8.510	8.510	8.510	7.751	0
2025-01-03	8.510	8.510	8.510	8.510	7.751	0
2025-01-02	8.510	8.510	8.510	8.510	7.751	0
2024-12-31	8.510	8.510	8.510	8.510	7.751	0
2024-12-30	8.510	8.510	8.510	8.510	7.751	50
2024-12-27	8.740	8.740	8.470	8.650	7.879	3,849
2024-12-24	8.670	8.730	8.670	8.730	7.952	9
2024-12-23	8.620	8.620	8.620	8.620	7.852	0
2024-12-20	8.620	8.620	8.620	8.620	7.852	2
2024-12-19	8.620	8.620	8.620	8.620	7.852	0
2024-12-18	8.620	8.620	8.620	8.620	7.852	0
2024-12-17	8.620	8.620	8.620	8.620	7.852	0
2024-12-16	8.650	8.650	8.570	8.620	7.852	303
2024-12-13	8.600	8.600	8.600	8.600	7.833	1,301
2024-12-12	8.600	8.600	8.600	8.600	7.833	0
2024-12-11	8.600	8.600	8.600	8.600	7.833	0
2024-12-10	8.600	8.600	8.600	8.600	7.833	260
2024-12-09	8.600	8.650	8.600	8.650	7.879	8,653
2024-12-06	8.610	8.620	8.610	8.610	7.843	480
2024-12-05	8.850	8.850	8.600	8.610	7.843	942
2024-12-04	8.900	8.900	8.900	8.900	8.107	0
2024-12-03	9.050	9.050	8.900	8.900	8.107	30,001
2024-12-02	9.000	9.000	9.000	9.000	8.198	0
2024-11-29	9.000	9.000	9.000	9.000	8.198	18,237
2024-11-28	9.400	9.400	9.000	9.000	8.198	11,656
2024-11-27	9.590	9.590	9.590	9.590	8.735	0

← NewerPage 8 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.