TPC Consolidated Limited (ASX:TPC)
Australia · Delayed Price · Currency is AUD 8.00
-0.04 (-0.50%)
Aug 22, 2025, 1:52 PM AEST
TPC Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.08 | 8.08 | 8.00 | 8.00 | 8.00 | -0.50% | 66 |
| Aug 21, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% | 1 |
| Aug 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1 |
| Aug 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.11% | 375 |
| Aug 18, 2025 | 8.08 | 8.09 | 8.08 | 8.09 | 8.09 | 0.62% | 2 |
| Aug 15, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% | 1 |
| Aug 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 12, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 1,910 |
| Aug 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.12% | 164 |
| Aug 8, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | - |
| Aug 7, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | - |
| Aug 6, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.12% | 1,000 |
| Aug 5, 2025 | 8.06 | 8.06 | 8.00 | 8.00 | 8.00 | -0.25% | 1,000 |
| Aug 4, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.12% | 261 |
| 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% | 1,021 |
| 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 | - | - |