TPC Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	9.590	9.590	9.590	9.590	8.735	828
2024-11-25	9.580	9.630	9.580	9.630	8.772	2
2024-11-22	9.630	9.630	9.630	9.630	8.772	1
2024-11-21	9.670	9.670	9.600	9.600	8.744	5,956
2024-11-20	9.670	9.670	9.670	9.670	8.808	1
2024-11-19	9.670	9.670	9.670	9.670	8.808	0
2024-11-18	9.670	9.670	9.670	9.670	8.808	71
2024-11-15	9.800	9.800	9.660	9.660	8.799	301
2024-11-14	9.970	9.970	9.970	9.970	9.081	0
2024-11-13	9.970	9.970	9.970	9.970	9.081	0
2024-11-12	9.970	9.970	9.970	9.970	9.081	2
2024-11-11	9.920	9.970	9.920	9.970	9.081	3
2024-11-08	9.870	9.870	9.870	9.870	8.990	332
2024-11-07	9.720	9.760	9.710	9.760	8.890	300
2024-11-06	9.650	9.660	9.620	9.660	8.799	968
2024-11-05	9.780	9.790	9.740	9.740	8.872	1,429
2024-11-04	9.660	9.700	9.610	9.700	8.835	551
2024-11-01	9.610	9.610	9.610	9.610	8.753	0
2024-10-31	9.610	9.610	9.610	9.610	8.753	170
2024-10-30	9.690	9.740	9.600	9.600	8.744	1,155
2024-10-29	9.660	9.690	9.660	9.690	8.826	1,167
2024-10-28	9.600	9.610	9.600	9.600	8.744	28
2024-10-25	9.600	9.600	9.600	9.600	8.744	1
2024-10-24	9.680	9.680	9.680	9.680	8.817	362
2024-10-23	9.630	9.630	9.630	9.630	8.772	0
2024-10-22	9.630	9.630	9.630	9.630	8.772	0
2024-10-21	9.630	9.630	9.630	9.630	8.772	12
2024-10-18	9.930	9.930	9.500	9.600	8.744	402
2024-10-17	9.930	9.930	9.930	9.930	9.045	8
2024-10-16	9.930	9.930	9.930	9.930	9.045	0
2024-10-15	9.930	9.930	9.930	9.930	9.045	2
2024-10-14	9.800	9.880	9.800	9.880	8.999	167
2024-10-11	9.600	9.600	9.500	9.500	8.653	4,668
2024-10-10	9.800	9.800	9.600	9.600	8.744	3,804
2024-10-09	9.750	9.750	9.750	9.750	8.881	9
2024-10-08	9.750	9.750	9.750	9.750	8.881	0
2024-10-07	9.880	9.880	9.750	9.750	8.881	2,233
2024-10-04	9.830	9.830	9.830	9.830	8.954	70
2024-10-03	9.750	9.750	9.750	9.750	8.881	1,348
2024-10-02	9.910	9.910	9.750	9.750	8.881	13,663
2024-10-01	9.990	9.990	9.990	9.990	9.100	1
2024-09-30	9.970	10.075	9.970	10.050	9.154	5,203
2024-09-27	9.970	9.970	9.970	9.970	9.081	0
2024-09-26	9.970	9.970	9.970	9.970	9.081	61
2024-09-25	10.090	10.090	10.020	10.020	9.127	1,361
2024-09-24	10.100	10.100	10.100	10.100	9.200	1
2024-09-23	10.090	10.090	10.090	10.090	9.191	337
2024-09-20	10.090	10.090	10.090	10.090	9.191	0
2024-09-19	10.020	10.090	10.000	10.090	9.191	14,534
2024-09-18	10.250	10.250	10.000	10.020	9.127	6,068
2024-09-17	10.400	10.400	10.400	10.400	9.473	5
2024-09-16	10.800	10.800	10.500	10.500	9.564	8,035
2024-09-13	10.880	10.890	10.800	10.800	9.837	1,792
2024-09-12	10.900	11.000	10.800	11.000	10.019	5,500
2024-09-11	11.000	11.000	11.000	11.000	10.019	0
2024-09-10	11.000	11.000	10.920	11.000	10.019	5,016
2024-09-09	10.880	10.950	10.760	10.950	9.974	5,846
2024-09-06	11.070	11.070	11.010	11.010	10.029	906
2024-09-05	11.110	11.110	11.070	11.070	10.083	5,000
2024-09-04	11.110	11.120	11.070	11.070	10.083	5,004

← NewerPage 9 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.