TPC Consolidated Limited (ASX:TPC)
Australia
· Delayed Price · Currency is AUD 6.73
-0.08 (-1.17%)
Sep 26, 2025, 4:10 PM AEST
TPC Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.81 | 7.00 | 6.73 | 6.73 | 6.73 | -1.17% | 4,345 |
| Sep 25, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | 1 |
| Sep 24, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | 2 |
| Sep 23, 2025 | 7.00 | 7.00 | 6.81 | 6.81 | 6.81 | -2.71% | 2,544 |
| Sep 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 18, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 3.55% | 2,016 |
| Sep 17, 2025 | 6.75 | 6.76 | 6.75 | 6.76 | 6.76 | - | 2 |
| Sep 16, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| Sep 15, 2025 | 6.30 | 6.76 | 6.30 | 6.76 | 6.76 | 7.30% | 1,975 |
| Sep 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 5 |
| Sep 12, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 5.00% | 2,499 |
| Sep 11, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -9.09% | 501 |
| Sep 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -9.59% | 1,500 |
| Sep 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 8, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 5, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -7.36% | 1,295 |
| Sep 4, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.88% | 1 |
| Sep 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 474 |
| Sep 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 333 |
| Aug 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 26, 2025 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | - | 59 |
| Aug 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| 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 |