TPC Consolidated Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-08-15	8.040	8.040	8.040	8.040	7.500	1
2025-08-14	8.000	8.000	8.000	8.000	7.462	0
2025-08-13	8.000	8.000	8.000	8.000	7.462	0
2025-08-12	8.100	8.100	8.000	8.000	7.462	1,910
2025-08-11	8.100	8.100	8.100	8.100	7.556	164
2025-08-08	8.010	8.010	8.010	8.010	7.472	0
2025-08-07	8.010	8.010	8.010	8.010	7.472	0
2025-08-06	8.010	8.010	8.010	8.010	7.472	1,000
2025-08-05	8.060	8.060	8.000	8.000	7.462	69
2025-08-04	8.020	8.020	8.020	8.020	7.481	261
2025-08-01	8.400	8.400	8.010	8.010	7.472	306
2025-07-31	8.500	8.500	8.400	8.400	7.836	1,021
2025-07-30	8.940	8.940	8.940	8.940	8.339	0
2025-07-29	8.940	8.940	8.940	8.940	8.339	0
2025-07-28	8.940	8.940	8.940	8.940	8.339	1
2025-07-25	8.950	8.950	8.950	8.950	8.349	0
2025-07-24	8.950	8.950	8.950	8.950	8.349	1
2025-07-23	8.950	8.950	8.950	8.950	8.349	0
2025-07-22	8.950	8.950	8.950	8.950	8.349	33
2025-07-21	8.950	8.950	8.950	8.950	8.349	1
2025-07-18	9.000	9.000	9.000	9.000	8.395	1
2025-07-17	9.000	9.000	9.000	9.000	8.395	1
2025-07-16	9.000	9.000	9.000	9.000	8.395	1
2025-07-15	9.100	9.100	9.100	9.100	8.489	0
2025-07-14	9.100	9.100	9.100	9.100	8.489	0
2025-07-11	9.100	9.100	9.100	9.100	8.489	0
2025-07-10	9.100	9.100	9.100	9.100	8.489	0
2025-07-09	9.100	9.100	9.100	9.100	8.489	0
2025-07-08	9.100	9.100	9.100	9.100	8.489	0
2025-07-07	9.100	9.100	9.100	9.100	8.489	0
2025-07-04	9.100	9.100	9.100	9.100	8.489	0
2025-07-03	9.100	9.100	9.100	9.100	8.489	526
2025-07-02	9.100	9.100	9.100	9.100	8.489	0
2025-07-01	9.100	9.100	9.100	9.100	8.489	0
2025-06-30	9.100	9.100	9.100	9.100	8.489	0
2025-06-27	9.100	9.100	9.100	9.100	8.489	0
2025-06-26	9.100	9.100	9.100	9.100	8.489	0
2025-06-25	9.100	9.100	9.100	9.100	8.489	0
2025-06-24	9.050	9.100	9.050	9.100	8.489	110
2025-06-23	9.100	9.100	9.100	9.100	8.489	1,000
2025-06-20	9.100	9.100	9.100	9.100	8.489	0
2025-06-19	9.100	9.100	9.100	9.100	8.489	0
2025-06-18	9.000	9.100	8.800	9.100	8.489	2,234
2025-06-17	9.200	9.200	9.200	9.200	8.582	0
2025-06-16	9.200	9.200	9.200	9.200	8.582	0
2025-06-13	9.200	9.200	9.200	9.200	8.582	0
2025-06-12	9.200	9.200	9.200	9.200	8.582	0
2025-06-11	9.200	9.200	9.200	9.200	8.582	0
2025-06-10	9.200	9.200	9.200	9.200	8.582	0
2025-06-06	9.200	9.200	9.200	9.200	8.582	0
2025-06-05	9.200	9.200	9.200	9.200	8.582	0
2025-06-04	9.200	9.200	9.200	9.200	8.582	0
2025-06-03	9.200	9.200	9.200	9.200	8.582	0
2025-06-02	9.200	9.200	9.200	9.200	8.582	0
2025-05-30	9.200	9.200	9.200	9.200	8.582	35
2025-05-29	9.150	9.150	9.150	9.150	8.535	0
2025-05-28	9.150	9.150	9.150	9.150	8.535	0

← NewerPage 6 of 22 · 1,265 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.