TPC Consolidated Limited (TPC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:01PM AEST. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 21 Sept 2022 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 20 Sept 2022 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 19 Sept 2022 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1,379 |
| 16 Sept 2022 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 15 Sept 2022 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 14 Sept 2022 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 13 Sept 2022 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | 1,380 |
| 12 Sept 2022 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 09 Sept 2022 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 18 |
| 08 Sept 2022 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 493 |
| 07 Sept 2022 | 2.9700 | 2.9700 | 2.9000 | 2.9000 | 2.9000 | 4,293 |
| 06 Sept 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 7 |
| 06 Sept 2022 | 0.1 Dividend | |||||
| 05 Sept 2022 | 2.8500 | 3.0000 | 2.8500 | 3.0000 | 2.9000 | 14,055 |
| 02 Sept 2022 | 2.8800 | 2.8800 | 2.4500 | 2.8400 | 2.7453 | 10,575 |
| 01 Sept 2022 | 2.8200 | 2.8500 | 2.7700 | 2.8500 | 2.7550 | 4,656 |
| 31 Aug 2022 | 2.6000 | 2.9700 | 2.5900 | 2.7700 | 2.6777 | 8,495 |
| 30 Aug 2022 | 2.1000 | 2.6000 | 2.1000 | 2.6000 | 2.5133 | 14,947 |
| 29 Aug 2022 | 1.9950 | 2.0000 | 1.9950 | 2.0000 | 1.9333 | 2,948 |
| 26 Aug 2022 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.8850 | 1,863 |
| 25 Aug 2022 | 1.9000 | 1.9000 | 1.8850 | 1.9000 | 1.8367 | 3,764 |
| 24 Aug 2022 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.8512 | - |
| 23 Aug 2022 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.8512 | - |
| 22 Aug 2022 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.8512 | 2,000 |
| 19 Aug 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8173 | - |
| 18 Aug 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8173 | - |
| 17 Aug 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8173 | - |
| 16 Aug 2022 | 1.8000 | 1.8800 | 1.8000 | 1.8800 | 1.8173 | 4,631 |
| 15 Aug 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.5950 | - |
| 12 Aug 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.5950 | - |
| 11 Aug 2022 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.5950 | 2,424 |
| 10 Aug 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5563 | - |
| 09 Aug 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5563 | - |
| 08 Aug 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5563 | - |
| 05 Aug 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5563 | 75 |
| 04 Aug 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5467 | 3 |
| 03 Aug 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4790 | - |
| 02 Aug 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4790 | 232 |
| 01 Aug 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4790 | 34 |
| 29 July 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4597 | - |
| 28 July 2022 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.4597 | 185 |
| 27 July 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4500 | - |
| 26 July 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4500 | - |
| 25 July 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4500 | - |
| 22 July 2022 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.4500 | 10,000 |
| 21 July 2022 | 1.5350 | 1.5350 | 1.5000 | 1.5000 | 1.4500 | 3,000 |
| 20 July 2022 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.4548 | - |
| 19 July 2022 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.4548 | - |
| 18 July 2022 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.4548 | 1,650 |
| 15 July 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4693 | - |
| 14 July 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4693 | - |
| 13 July 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4693 | - |
| 12 July 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4693 | - |
| 11 July 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4693 | - |
| 08 July 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4693 | - |
| 07 July 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4693 | - |
| 06 July 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4693 | - |
| 05 July 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4693 | - |
| 04 July 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4693 | - |
| 01 July 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4693 | 1,172 |
| 30 June 2022 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.4548 | 500 |
| 29 June 2022 | 1.5100 | 1.5100 | 1.5050 | 1.5050 | 1.4548 | 2,000 |
| 28 June 2022 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.4597 | 652 |
| 27 June 2022 | 1.5750 | 1.5750 | 1.5000 | 1.5100 | 1.4597 | 13,685 |
| 24 June 2022 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5177 | 4,938 |
| 23 June 2022 | 1.6300 | 1.6300 | 1.5900 | 1.5900 | 1.5370 | 469 |
| 22 June 2022 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.5467 | 3,000 |
| 21 June 2022 | 1.6450 | 1.6500 | 1.6000 | 1.6500 | 1.5950 | 3,585 |
| 20 June 2022 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6143 | 1,000 |
| 17 June 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6433 | - |
| 16 June 2022 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.6433 | 1,500 |
| 15 June 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6917 | - |
| 14 June 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6917 | - |
| 10 June 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6917 | - |
| 09 June 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6917 | - |
| 08 June 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6917 | 300 |
| 07 June 2022 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7207 | 8 |
| 06 June 2022 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7207 | - |
| 03 June 2022 | 1.8250 | 1.8250 | 1.7800 | 1.7800 | 1.7207 | 1,929 |
| 02 June 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8367 | - |
| 01 June 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8367 | - |
| 31 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8367 | 496 |
| 30 May 2022 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7497 | - |
| 27 May 2022 | 1.9000 | 1.9000 | 1.8100 | 1.8100 | 1.7497 | 510 |
| 26 May 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9720 | - |
| 25 May 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9720 | 7 |
| 24 May 2022 | 1.8950 | 2.0000 | 1.8950 | 2.0000 | 1.9333 | 13,297 |
| 23 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8367 | 500 |
| 20 May 2022 | 1.8500 | 1.9000 | 1.8000 | 1.9000 | 1.8367 | 18,346 |
| 19 May 2022 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | 1.8367 | 5,500 |
| 18 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8367 | - |
| 17 May 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8367 | 59 |
| 16 May 2022 | 1.8200 | 1.9000 | 1.8200 | 1.9000 | 1.8367 | 25,641 |
| 13 May 2022 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7593 | - |
| 12 May 2022 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.7593 | 1,166 |
| 11 May 2022 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | 1.7714 | 2,700 |
| 10 May 2022 | 1.8550 | 1.8550 | 1.8200 | 1.8200 | 1.7593 | 932 |
| 09 May 2022 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7593 | 70 |
| 06 May 2022 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6627 | 893 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
