TPC Consolidated Limited (ASX:TPC)
Australia · Delayed Price · Currency is AUD 8.01
-0.39 (-4.64%)
Aug 1, 2025, 12:45 PM AEST
TPC Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.40 | 8.40 | 8.01 | 8.01 | 8.01 | -4.64% | 306 |
| Jul 31, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -6.04% | 1,000 |
| Jul 30, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | - |
| Jul 29, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | - |
| Jul 28, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.11% | 1 |
| Jul 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jul 24, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Jul 23, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Jul 22, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 33 |
| Jul 21, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 33 |
| Jul 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1 |
| Jul 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1 |
| Jul 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 1 |
| Jul 15, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 14, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 10, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 9, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 8, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 526 |
| Jul 2, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 1, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jun 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jun 27, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jun 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jun 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jun 24, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | - | 110 |
| Jun 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1,000 |
| Jun 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jun 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jun 18, 2025 | 9.00 | 9.10 | 8.80 | 9.10 | 9.10 | -1.09% | 2,234 |
| Jun 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jun 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jun 13, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jun 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jun 11, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jun 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jun 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jun 5, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jun 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jun 3, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jun 2, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| May 30, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | 35 |
| May 29, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| May 28, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| May 27, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| May 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| May 23, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |