TPC Consolidated Limited (ASX:TPC)
Australia · Delayed Price · Currency is AUD 4.200
0.00 (0.00%)
Sep 2, 2026, 9:59 AM AEST
TPC Consolidated Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.10 | 3.70% | 238 |
| Sep 1, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.95 | - | 2,002 |
| Aug 31, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.95 | - | 1 |
| Aug 27, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.95 | 1.76% | 92 |
| Aug 26, 2026 | 3.70 | 3.98 | 3.70 | 3.98 | 3.89 | 13.71% | 2,099 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.42 | 1.16% | 4 |
| Aug 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.38 | 4.85% | 3,846 |
| Aug 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.22 | 3.12% | 1 |
| Aug 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.12 | 2.24% | 3 |
| Aug 5, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.06 | - | 80 |
| Aug 3, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.06 | 2.62% | 2,708 |
| Jul 29, 2026 | 2.92 | 3.05 | 2.92 | 3.05 | 2.98 | -4.69% | 3,548 |
| Jul 28, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.12 | - | 346 |
| Jul 27, 2026 | 3.45 | 3.45 | 3.20 | 3.20 | 3.12 | -7.25% | 1,448 |
| Jul 22, 2026 | 3.70 | 3.70 | 3.45 | 3.45 | 3.37 | -1.43% | 4,089 |
| Jul 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.42 | 1.45% | 2,477 |
| Jul 20, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.37 | - | 67 |
| Jul 9, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.37 | - | 964 |
| Jul 8, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.37 | -1.43% | 1 |
| Jun 25, 2026 | 3.51 | 3.51 | 3.50 | 3.50 | 3.42 | 2.94% | 1,286 |
| Jun 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | 6.25% | 500 |
| Jun 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.12 | - | 115 |
| Jun 12, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.12 | 4.58% | 501 |
| Jun 11, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.99 | 2.00% | 1,526 |
| Jun 9, 2026 | 3.59 | 3.59 | 3.00 | 3.00 | 2.93 | -16.43% | 3,927 |
| May 27, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.50 | - | 11 |
| May 25, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.50 | - | 73 |
| May 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.50 | -2.97% | 2,007 |
| May 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.61 | - | 993 |
| May 13, 2026 | 4.28 | 4.28 | 3.70 | 3.70 | 3.61 | -13.55% | 2,127 |
| May 8, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.18 | 2.64% | 145 |
| May 4, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.07 | - | 94 |
| Apr 30, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.07 | - | 2 |
| Apr 24, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.07 | 4.25% | 248 |
| Apr 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90 | 2.56% | 25 |
| Apr 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.81 | - | 846 |
| Apr 17, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.81 | -4.88% | 385 |
| Apr 13, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.00 | -4.65% | 2,621 |
| Apr 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.20 | - | 1 |
| Apr 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.20 | 5.39% | 232 |
| Apr 1, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.98 | - | 97 |
| Mar 31, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.98 | - | 578 |
| Mar 30, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 3.98 | 4.08% | 160 |
| Mar 26, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.83 | - | 500 |
| Mar 11, 2026 | 3.91 | 3.92 | 3.90 | 3.92 | 3.83 | 1.03% | 1,110 |
| Mar 10, 2026 | 3.51 | 3.88 | 3.51 | 3.88 | 3.79 | 10.86% | 2,121 |
| Mar 9, 2026 | 3.25 | 3.50 | 3.25 | 3.50 | 3.42 | 12.90% | 2,940 |
| Mar 6, 2026 | 2.52 | 3.10 | 2.52 | 3.10 | 3.03 | -27.91% | 6,228 |
| Mar 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.20 | - | 290 |