TPC Consolidated Limited Historical Data - TPC | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
TPC Consolidated Limited (TPC)
TPC Consolidated Limited (TPC) Historical

TPC Consolidated Limited (TPC)

11.35

0.00

(0.00%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.0880281690141	11.36	11.5	11.35	4188	11.3511733	DE
4	4.11	56.7679558011	7.24	11.5	7.2	16800	11.07564147	DE
12	2.76	32.1303841676	8.59	11.5	6.05	6056	10.44384758	DE
26	5.34	88.8519134775	6.01	11.5	6.01	3659	9.9900517	DE
52	8.75	336.538461538	2.6	11.5	2.6	3316	8.02569135	DE
156	7.13	168.957345972	4.22	11.5	1.5	3091	5.2832557	DE
260	10.77	1856.89655172	0.58	11.5	0.3	5176	2.97145461	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	11.35	0	0.00	11.35	11.5	11.35	144
1713852900	11.35	0	0.00	11.35	11.35	11.35	182
1713766500	11.35	0	0.00	11.36	11.44	11.35	379
1713507300	11.35	-0.09	-0.79	11.44	11.44	11.35	19963
1713420900	11.44	0.08	0.70	11.36	11.44	11.36	273
1713334500	11.36	0	0.00	11.36	11.43	11.36	1100
1713248100	11.36	0	0.00	11.36	11.36	11.36	3641
1713161700	11.36	-0.02	-0.18	11.38	11.43	11.35	11775
1712902500	11.38	0.03	0.26	11.38	11.43	11.38	1274
1712816100	11.35	-0.08	-0.70	11.43	11.43	11.35	5804
1712729700	11.43	0.11	0.97	11.36	11.43	11.36	3839
1712643300	11.32	0.19	1.71	11.34	11.36	11.14	5480
1712556900	11.13	-0.23	-2.02	11.09	11.36	11.09	20685
1712294100	11.36	0.36	3.27	11.08	11.43	11.08	9748
1712207700	11	0	0.00	10.94	11	10.9	16157
1712121300	11	-0.07	-0.63	11.07	11.1	10.9	102236
1712034900	11.07	3.07	38.38	11	11.18	10.85	100870
1711602900	8	0.8	11.11	7.24	8	7.2	2729
1711516500	7.2	0	0.00	7.24	7.24	7.2	110
1711430100	7.2	0.81	12.68	6.97	7.2	6.97	2998
1711343700	6.39	0.34	5.62	6.1	6.39	6.1	599
1711084500	6.05	0	0.00	6.05	6.05	6.05	50
1710998100	6.05	-0.85	-12.32	6.89	6.89	6.05	2879
1710911700	6.9	-0.04	-0.58	6.92	6.92	6.9	1671
1710825300	6.94	-0.03	-0.43	6.96	6.96	6.94	6
1710738900	6.97	0.07	1.01	6.97	6.97	6.97	78
1710479700	6.9	-0.07	-1.00	6.97	6.97	6.9	396
1710393300	6.97	0.2	2.95	6.97	6.97	6.97	6206
1710306900	6.77	0.09	1.35	6.77	6.77	6.77	22
1710220500	6.68	0.23	3.57	6.68	6.68	6.68	205
1710134100	6.45	-0.15	-2.27	6.2699999	6.45	6.16	2009
1709874900	6.6	-0.02	-0.30	6.6	6.6	6.5599999	198
1709788500	6.62	0.02	0.30	6.63	6.63	6.6	358
1709702100	6.6	-0.12	-1.79	6.6	6.6	6.6	2602
1709615700	6.72	0.02	0.30	6.7	6.72	6.7	1402
1709529300	6.7	0.1	1.52	6.59	6.7	6.55	2678
1709270100	6.6	-0.11	-1.64	6.67	6.67	6.6	7
1709183700	6.71	-0.04	-0.59	6.73	6.73	6.5599999	1512
1709097300	6.75	-0.05	-0.74	6.8	6.84	6.75	3351
1709010900	6.8	-0.86	-11.23	7.25	7.25	6.8	7301
1708924500	7.66	0.31	4.22	7.35	7.66	7.35	354
1708665300	7.35	-0.31	-4.05	7.66	7.66	7.35	615
1708578900	7.66	0	0.00	7.69	7.69	7.66	304
1708492500	7.66	-0.08	-1.03	7.72	7.76	7.66	1983
1708406100	7.74	0.04	0.52	7.75	7.75	7.72	638
1708319700	7.7	-0.2	-2.53	7.9	7.9	7.7	1412
1708060500	7.9	0.15	1.94	7.89	7.9	7.89	25
1707974100	7.75	-0.15	-1.90	7.78	7.78	7.75	153
1707887700	7.9	0.05	0.64	7.9	7.9	7.9	2593
1707801300	7.85	0.15	1.95	7.7	7.9	7.7	1115
1707714900	7.7	0	0.00	7.7	7.73	7.7	2706
1707455700	7.7	0.2	2.67	7.7	7.7	7.67	433
1707369300	7.5	0.18	2.46	7.4	7.5	7.4	967
1707282900	7.32	0	0.00	7.32	7.32	7.32	0
1707196500	7.32	-1	-12.02	7.32	7.32	7.32	1091
1707110100	8.32	-0.03	-0.36	8.35	8.35	8.32	1226
1706850900	8.35	-0.14	-1.65	8.46	8.46	8.35	890
1706764500	8.49	-0.11	-1.28	8.59	8.59	8.49	419
1706678100	8.6	1.08	14.36	7.52	8.6	7.52	959
1706591700	7.52	0.52	7.43	7.1	7.52	7	4621
1706505300	7	-0.94	-11.84	7.55	7.55	6.5	8529

TPC Consolidated

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions