TPC Consolidated Limited (ASX:TPC)
Australia
· Delayed Price · Currency is AUD 3.100
-1.200 (-27.91%)
At close: Mar 6, 2026
TPC Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.52 | 3.10 | 2.52 | 3.10 | 3.10 | -31.11% | 6,228 |
| Mar 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.30 | - | 290 |
| Mar 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.30 | -10.00% | 125 |
| Feb 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.78 | - | 1,000 |
| Feb 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.78 | - | 1,073 |
| Feb 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.78 | - | 502 |
| Feb 23, 2026 | 5.02 | 5.03 | 5.00 | 5.00 | 4.78 | -0.40% | 4,057 |
| Feb 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.80 | - | 20 |
| Feb 13, 2026 | 5.10 | 5.10 | 5.00 | 5.02 | 4.80 | -15.20% | 8,822 |
| Feb 11, 2026 | 5.93 | 5.93 | 5.92 | 5.92 | 5.66 | - | 102 |
| Feb 6, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.66 | 0.34% | 1,000 |
| Jan 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.64 | - | 102 |
| Jan 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.64 | - | 209 |
| Jan 21, 2026 | 5.69 | 5.90 | 5.69 | 5.90 | 5.64 | 3.51% | 1,806 |
| Jan 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.45 | -5.79% | 10 |
| Jan 15, 2026 | 6.32 | 6.32 | 6.05 | 6.05 | 5.78 | -4.57% | 216 |
| Jan 14, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.06 | -1.09% | 500 |
| Jan 12, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.13 | 0.16% | 1 |
| Jan 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.12 | 3.23% | 490 |
| Jan 6, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 5.92 | 1.97% | 1,590 |
| Jan 5, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 5.81 | 0.16% | 9 |
| Dec 23, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.80 | 0.17% | 1 |
| Dec 16, 2025 | 6.18 | 6.18 | 6.06 | 6.06 | 5.79 | 0.17% | 577 |
| Dec 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.78 | 0.33% | 2 |
| Dec 2, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.76 | - | 368 |
| Nov 26, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.76 | - | 6 |
| Nov 21, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.76 | -0.33% | 150 |
| Nov 20, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.78 | 0.33% | 1 |
| Nov 18, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.76 | -1.15% | 33 |
| Nov 17, 2025 | 6.69 | 6.69 | 6.10 | 6.10 | 5.83 | -8.96% | 1,002 |
| Nov 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.40 | 0.15% | 1 |
| Nov 10, 2025 | 6.70 | 6.70 | 6.69 | 6.69 | 6.39 | -0.15% | 422 |
| Nov 7, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.40 | -0.74% | 2,038 |
| Nov 5, 2025 | 6.76 | 6.76 | 6.75 | 6.75 | 6.45 | -0.15% | 915 |
| Nov 4, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.46 | -3.43% | 260 |
| Oct 27, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 6.69 | 0.14% | 820 |
| Oct 24, 2025 | 6.95 | 7.00 | 6.95 | 6.99 | 6.68 | 0.72% | 1,096 |
| Oct 21, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.63 | -0.14% | 1 |
| Oct 20, 2025 | 6.94 | 6.95 | 6.94 | 6.95 | 6.64 | - | 1,415 |
| Oct 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.64 | - | 700 |
| Oct 15, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.64 | -0.71% | 2,816 |
| Oct 14, 2025 | 6.99 | 7.00 | 6.99 | 7.00 | 6.69 | 4.48% | 1,500 |
| Oct 10, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.40 | -4.29% | 1,900 |
| Oct 9, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 6.69 | 3.86% | 1,500 |
| Oct 8, 2025 | 6.79 | 6.80 | 6.74 | 6.74 | 6.44 | -0.59% | 1,019 |
| Oct 7, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.48 | 1.19% | 100 |
| Sep 30, 2025 | 6.71 | 6.71 | 6.70 | 6.70 | 6.40 | -0.45% | 4,100 |
| Sep 26, 2025 | 6.81 | 7.00 | 6.73 | 6.73 | 6.43 | -1.17% | 4,345 |
| Sep 25, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.51 | - | 1 |
| Sep 24, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.51 | - | 2 |
| Sep 23, 2025 | 7.00 | 7.00 | 6.81 | 6.81 | 6.51 | -2.71% | 2,544 |
| Sep 18, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 6.69 | 3.55% | 2,016 |
| Sep 17, 2025 | 6.75 | 6.76 | 6.75 | 6.76 | 6.46 | - | 2 |
| Sep 15, 2025 | 6.30 | 6.76 | 6.30 | 6.76 | 6.46 | 7.30% | 1,975 |
| Sep 12, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.02 | 5.00% | 2,499 |
| Sep 11, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 5.73 | -9.09% | 501 |
| Sep 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | -9.59% | 1,500 |