TPC Consolidated Limited (TPC.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 11.44 | 11.44 | 11.35 | 11.40 | 11.40 | 1,158 |
| May 02, 2024 | 11.41 | 11.45 | 11.35 | 11.45 | 11.45 | 354 |
| May 01, 2024 | 11.41 | 11.41 | 11.35 | 11.35 | 11.35 | 86 |
| Apr 30, 2024 | 11.45 | 11.45 | 11.35 | 11.35 | 11.35 | 129 |
| Apr 29, 2024 | 11.35 | 11.45 | 11.35 | 11.45 | 11.45 | 475 |
| Apr 26, 2024 | 11.35 | 11.41 | 11.35 | 11.41 | 11.41 | 9,512 |
| Apr 24, 2024 | 11.35 | 11.50 | 11.35 | 11.35 | 11.35 | 144 |
| Apr 23, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 182 |
| Apr 22, 2024 | 11.36 | 11.44 | 11.35 | 11.35 | 11.35 | 379 |
| Apr 19, 2024 | 11.44 | 11.44 | 11.35 | 11.35 | 11.35 | 19,963 |
| Apr 18, 2024 | 11.36 | 11.44 | 11.36 | 11.44 | 11.44 | 273 |
| Apr 17, 2024 | 11.36 | 11.43 | 11.36 | 11.36 | 11.36 | 1,100 |
| Apr 16, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 3,641 |
| Apr 15, 2024 | 11.38 | 11.43 | 11.35 | 11.36 | 11.36 | 11,775 |
| Apr 12, 2024 | 11.38 | 11.43 | 11.38 | 11.38 | 11.38 | 1,274 |
| Apr 11, 2024 | 11.43 | 11.43 | 11.35 | 11.35 | 11.35 | 5,804 |
| Apr 10, 2024 | 11.36 | 11.43 | 11.36 | 11.40 | 11.40 | 3,839 |
| Apr 09, 2024 | 11.34 | 11.36 | 11.14 | 11.32 | 11.32 | 5,480 |
| Apr 08, 2024 | 11.09 | 11.36 | 11.09 | 11.36 | 11.36 | 20,685 |
| Apr 05, 2024 | 11.08 | 11.43 | 11.08 | 11.36 | 11.36 | 9,748 |
| Apr 04, 2024 | 10.94 | 11.00 | 10.90 | 11.00 | 11.00 | 16,157 |
| Apr 03, 2024 | 11.07 | 11.10 | 10.90 | 10.97 | 10.97 | 102,236 |
| Apr 02, 2024 | 11.00 | 11.18 | 10.85 | 11.07 | 11.07 | 100,870 |
| Mar 28, 2024 | 7.24 | 8.00 | 7.20 | 8.00 | 8.00 | 2,729 |
| Mar 27, 2024 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | 110 |
| Mar 26, 2024 | 6.97 | 7.20 | 6.97 | 7.20 | 7.20 | 2,998 |
| Mar 25, 2024 | 6.10 | 6.39 | 6.10 | 6.39 | 6.39 | 599 |
| Mar 22, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 50 |
| Mar 21, 2024 | 6.89 | 6.89 | 6.05 | 6.05 | 6.05 | 2,879 |
| Mar 20, 2024 | 6.92 | 6.92 | 6.90 | 6.90 | 6.90 | 1,671 |
| Mar 19, 2024 | 6.96 | 6.96 | 6.94 | 6.94 | 6.94 | 6 |
| Mar 18, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 78 |
| Mar 15, 2024 | 6.97 | 6.97 | 6.90 | 6.90 | 6.90 | 396 |
| Mar 14, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 6,206 |
| Mar 13, 2024 | 6.77 | 6.79 | 6.77 | 6.79 | 6.79 | 22 |
| Mar 12, 2024 | 6.68 | 6.75 | 6.68 | 6.75 | 6.75 | 205 |
| Mar 11, 2024 | 6.27 | 6.45 | 6.16 | 6.45 | 6.45 | 2,009 |
| Mar 08, 2024 | 6.60 | 6.60 | 6.56 | 6.60 | 6.60 | 198 |
| Mar 07, 2024 | 6.63 | 6.63 | 6.60 | 6.62 | 6.62 | 358 |
| Mar 06, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2,602 |
| Mar 05, 2024 | 6.70 | 6.72 | 6.70 | 6.72 | 6.72 | 1,402 |
| Mar 04, 2024 | 6.59 | 6.70 | 6.55 | 6.70 | 6.70 | 2,678 |
| Mar 01, 2024 | 6.67 | 6.67 | 6.60 | 6.60 | 6.60 | 7 |
| Mar 01, 2024 | 0.2 Dividend | |||||
| Feb 29, 2024 | 6.73 | 6.73 | 6.56 | 6.71 | 6.51 | 1,512 |
| Feb 28, 2024 | 6.80 | 6.84 | 6.75 | 6.75 | 6.55 | 3,351 |
| Feb 27, 2024 | 7.25 | 7.25 | 6.80 | 6.80 | 6.60 | 7,301 |
| Feb 26, 2024 | 7.35 | 7.66 | 7.35 | 7.66 | 7.43 | 354 |
| Feb 23, 2024 | 7.66 | 7.66 | 7.35 | 7.35 | 7.13 | 615 |
| Feb 22, 2024 | 7.69 | 7.69 | 7.66 | 7.66 | 7.43 | 304 |
| Feb 21, 2024 | 7.72 | 7.76 | 7.66 | 7.66 | 7.43 | 1,983 |
| Feb 20, 2024 | 7.75 | 7.75 | 7.72 | 7.72 | 7.49 | 638 |
| Feb 19, 2024 | 7.90 | 7.90 | 7.70 | 7.70 | 7.47 | 1,412 |
| Feb 16, 2024 | 7.89 | 7.90 | 7.89 | 7.90 | 7.66 | 25 |
| Feb 15, 2024 | 7.78 | 7.78 | 7.75 | 7.75 | 7.52 | 153 |
| Feb 14, 2024 | 7.90 | 7.90 | 7.75 | 7.75 | 7.52 | 2,593 |
| Feb 13, 2024 | 7.70 | 7.90 | 7.70 | 7.90 | 7.66 | 1,115 |
| Feb 12, 2024 | 7.70 | 7.73 | 7.70 | 7.70 | 7.47 | 2,706 |
| Feb 09, 2024 | 7.70 | 7.70 | 7.67 | 7.70 | 7.47 | 433 |
| Feb 08, 2024 | 7.40 | 7.60 | 7.40 | 7.60 | 7.37 | 967 |
| Feb 07, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.10 | - |
| Feb 06, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.10 | 1,091 |
| Feb 05, 2024 | 8.35 | 8.35 | 8.32 | 8.32 | 8.07 | 1,226 |
| Feb 02, 2024 | 8.46 | 8.46 | 8.35 | 8.35 | 8.10 | 890 |
| Feb 01, 2024 | 8.59 | 8.59 | 8.49 | 8.49 | 8.24 | 419 |
| Jan 31, 2024 | 7.52 | 8.60 | 7.52 | 8.60 | 8.34 | 959 |
| Jan 30, 2024 | 7.10 | 7.52 | 7.00 | 7.52 | 7.30 | 4,621 |
| Jan 29, 2024 | 7.55 | 7.55 | 6.50 | 7.00 | 6.79 | 8,529 |
| Jan 25, 2024 | 8.00 | 8.00 | 7.94 | 7.94 | 7.70 | 258 |
| Jan 24, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.23 | 12 |
| Jan 23, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.65 | 3 |
| Jan 22, 2024 | 9.86 | 9.86 | 9.09 | 9.09 | 8.82 | 689 |
| Jan 19, 2024 | 10.15 | 10.15 | 9.94 | 9.94 | 9.64 | 265 |
| Jan 18, 2024 | 10.44 | 10.44 | 10.13 | 10.15 | 9.85 | 413 |
| Jan 17, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.15 | 100 |
| Jan 16, 2024 | 10.49 | 10.49 | 10.47 | 10.47 | 10.16 | 28 |
| Jan 15, 2024 | 10.39 | 10.40 | 10.39 | 10.40 | 10.09 | 1,180 |
| Jan 12, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.08 | 489 |
| Jan 11, 2024 | 10.32 | 10.39 | 10.32 | 10.39 | 10.08 | 239 |
| Jan 10, 2024 | 10.27 | 10.27 | 10.25 | 10.25 | 9.94 | 159 |
| Jan 09, 2024 | 10.30 | 10.30 | 10.24 | 10.25 | 9.94 | 126 |
| Jan 08, 2024 | 10.39 | 10.39 | 10.36 | 10.36 | 10.05 | 253 |
| Jan 05, 2024 | 10.20 | 10.41 | 10.20 | 10.39 | 10.08 | 2,815 |
| Jan 04, 2024 | 10.02 | 10.10 | 10.02 | 10.10 | 9.80 | 1,073 |
| Jan 03, 2024 | 9.81 | 10.10 | 9.81 | 10.00 | 9.70 | 2,301 |
| Jan 02, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 9.70 | 2,213 |
| Dec 29, 2023 | 9.99 | 9.99 | 9.98 | 9.99 | 9.69 | 585 |
| Dec 28, 2023 | 9.71 | 9.72 | 9.70 | 9.70 | 9.41 | 2,783 |
| Dec 27, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.32 | 2 |
| Dec 22, 2023 | 9.60 | 9.60 | 9.57 | 9.60 | 9.31 | 659 |
| Dec 21, 2023 | 10.20 | 10.20 | 9.55 | 9.60 | 9.31 | 13,027 |
| Dec 20, 2023 | 9.68 | 10.38 | 9.60 | 10.00 | 9.70 | 3,599 |
| Dec 19, 2023 | 9.28 | 9.49 | 9.28 | 9.49 | 9.21 | 635 |
| Dec 18, 2023 | 9.00 | 9.20 | 9.00 | 9.03 | 8.76 | 947 |
| Dec 15, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.73 | 113 |
| Dec 14, 2023 | 8.79 | 8.80 | 8.79 | 8.80 | 8.54 | 67 |
| Dec 13, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.54 | 2 |
| Dec 12, 2023 | 9.00 | 9.00 | 8.80 | 8.80 | 8.54 | 1,866 |
| Dec 11, 2023 | 8.99 | 9.00 | 8.95 | 8.95 | 8.68 | 38 |
| Dec 08, 2023 | 9.00 | 9.00 | 8.95 | 8.95 | 8.68 | 1,614 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.