|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Wed 24-Mar-20 12:44:50 AM AEDT |
Hello... guest [Login] [Register]
|
|
|
|
|
(TPC) TPC CONSOLIDATED LIMITED home page...
|
TOC    Company Info for TPC    Fundamental |
Listing Code
| TPC
|
Listing Name
| TPC CONSOLIDATED LIMITED
|
GICS Sector
| Utilities
|
Company Listing
| ASX listed company as at Tue Mar 19 12:05:01 AEDT 2024
|
ISIN Name
| TEL.PACIFIC LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000TPC7 |
Maximum Price date available .. Tuesday 19th March 2024 Latest price with VOLUME for TPC .. Friday 10th November 2023
TPC is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Tue Mar 19 12:05:01 AEDT 2024
|
Company    Fundamental Data    News |
More Historic Detail for Company TPC
DATE |
### |
### |
### |
### |
### |
### |
SHARE PRICE |
6.51 |
### |
### |
8 |
5.26 |
5.79 |
MARKET CAP |
### |
### |
### |
### |
### |
### |
DIVIDEND YIELD |
|
|
|
|
|
|
Price to Earnings (PE) Price/EPS |
8.47 |
5.81 |
6.75 |
5.4 |
### |
### |
Earnings/Share (EPS) |
0.78 |
1.48 |
1.48 |
1.48 |
1.49 |
1.48 |
EARNINGS YIELD% |
|
|
|
|
|
|
DEBT EQUITY |
|
|
|
|
|
|
Net Tangible Assets (NTA) |
|
|
|
|
|
|
DIV COVER |
|
|
|
|
|
|
SHARE PRICE NTA |
|
|
|
|
|
|
CVGI |
|
|
|
|
|
|
FRANK |
|
|
|
|
|
|
DIVPS |
|
|
|
|
|
|
52 WK HI LAST% |
|
|
|
|
|
|
52 WK LO LAST% |
|
|
|
|
|
|
ALLORDS DIVYIELD |
|
|
|
|
|
|
DIV YIELD ALLORDS DIV YIELD |
|
|
|
|
|
|
ALLORDS PE |
|
|
|
|
|
|
PE ALLORDSPE |
|
|
|
|
|
|
EARNINGS YIELD BOND RATE |
|
|
|
|
|
|
DIV YIELD BONDRATE |
|
|
|
|
|
|
10 YEAR BOND YIELD |
|
|
|
|
|
|
AUD |
|
|
|
|
|
|
ISSUED SHARES |
### |
### |
### |
### |
### |
### |
DMI |
|
|
|
|
|
|
RS I5 |
|
|
|
|
|
|
STOCH |
|
|
|
|
|
|
ADX |
|
|
|
|
|
|
MOV 10 |
|
|
|
|
|
|
MOV 40 |
|
|
|
|
|
|
STD 10 |
|
|
|
|
|
|
HIGHEST |
|
|
|
|
|
|
LOWEST |
|
|
|
|
|
|
DIVIDEND DATE EX |
|
|
|
|
|
|
DIVIDEND DATE PAY |
|
|
|
|
|
|
DIVIDEND AMOUNT |
|
|
|
|
|
|
DIVIDEND FRANKING |
|
|
|
|
|
|
HIGHEST P |
|
|
|
|
|
|
LOWEST P |
|
|
|
|
|
|
STDEV |
|
|
|
|
|
|
Year High |
10.49 |
10.49 |
### |
### |
### |
5.79 |
Year Low |
2.5 |
2.5 |
2.5 |
2.5 |
2.5 |
2.5 |
Net Profit Margin% |
|
|
|
|
|
|
Operating Margin% |
|
|
|
|
|
|
Return on Avg Assets% |
|
|
|
|
|
|
Return on Avg Equity% |
|
|
|
|
|
|
No. Employees |
|
|
|
|
|
|
52Week High |
10.49 |
10.49 |
### |
### |
### |
5.79 |
52Week Low |
2.5 |
2.5 |
2.5 |
2.5 |
2.5 |
2.5 |
|
Fundamental    News for TPC    Options |
Score Company TPC for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2023-12-22 |   2023-12-22 17:03 GMT, Price Closed at $9.6
| -4 |
Price range $0.006 -> $10.38, for Dates 2007-Jul-16 Mon -> 2023-Dec-22 Fri   |
2 | < an | 2015-12-04 |   2019-06-10 14:25 GMT, Name change Change of Name only
| 0 |
TEL.Pacific Limited... New Code (TPC) TPC Consolidated Limited   |
|
News    Options owned by TPC    Warrants |
No OPTIONS for company (TPC) TPC CONSOLIDATED LIMITED.
|
Options    Warrants owned by TPC    Charting |
No Warrants for company (TPC) TPC CONSOLIDATED LIMITED.
|
Warrants    Price Charting    Ext_Verification |
Various chartings for (TPC) TPC CONSOLIDATED LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 10.5
| ###
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for TPC
|
Weekly    Format Enhanced Daily Prices for TPC    Basic |
End of day Prices (Enhanced format), last 120 Days for (TPC) TPC CONSOLIDATED LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.78 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 6
| 41
| -0.3
| 34.9
| 8.9 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
| 78
| 543
| ###
| ###
| 8.9 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| ###
| 2,746
| ###
| ###
| ### |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| ###
| 43,255
| ###
| 69.3
| 8.9 |
2024-Mar-13 Wed
| 6.77
| 6.79
| 6.77
| 6.79
| 22
| 149
| ###
| 69.5
| 8.7 |
2024-Mar-12 Tue
| ###
| 6.75
| ###
| 6.75
| ###
| 1,376
| 1.0
| 74.7
| ### |
2024-Mar-11 Mon
| 6.27
| 6.45
| ###
| 6.45
| ###
| ###
| 2.9
| ###
| ### |
2024-Mar-08 Fri
| ###
| ###
| 6.56
| ###
| ###
| ###
| ###
| 65.8
| ### |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 358
| ###
| -0.2
| ###
| 8.5 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| ###
| 17,173
| ###
| ###
| ### |
2024-Mar-05 Tue
| 6.7
| 6.72
| 6.7
| 6.72
| ###
| ###
| ###
| ###
| 8.6 |
2024-Mar-04 Mon
| 6.59
| 6.7
| 6.55
| 6.7
| 2,678
| 17,741
| ###
| ###
| ### |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 7
| 46
| -1.0
| 25.5
| ### |
2024-Feb-29 Thu
| 6.73
| 6.73
| 6.56
| 6.71
| ###
| 10,047
| ###
| ###
| 8.6 |
2024-Feb-28 Wed
| 6.8
| 6.84
| 6.75
| 6.75
| 3,351
| 22,770
| ###
| ###
| ### |
2024-Feb-27 Tue
| 7.25
| 7.25
| 6.8
| 6.8
| ###
| 51,289
| ###
| 8.9
| 8.7 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 354
| 2,656
| ###
| 91.4
| ### |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -4.0
| ###
| ### |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 31.6
| ### |
2024-Feb-21 Wed
| 7.72
| 7.76
| ###
| ###
| 1,983
| 15,288
| -0.8
| ###
| ### |
2024-Feb-20 Tue
| 7.75
| 7.75
| 7.72
| 7.72
| ###
| ###
| -0.4
| ###
| 9.9 |
2024-Feb-19 Mon
| ###
| ###
| 7.7
| 7.7
| ###
| ###
| ###
| 18.2
| ### |
2024-Feb-16 Fri
| 7.89
| ###
| 7.89
| ###
| 25
| ###
| 0.1
| ###
| 10.1 |
2024-Feb-15 Thu
| 7.78
| 7.78
| 7.75
| 7.75
| 153
| 1,188
| -0.4
| 30.6
| 9.9 |
2024-Feb-14 Wed
| ###
| ###
| 7.75
| 7.75
| ###
| ###
| ###
| ###
| 9.9 |
2024-Feb-13 Tue
| 7.7
| ###
| 7.7
| ###
| ###
| ###
| ###
| ###
| 10.1 |
2024-Feb-12 Mon
| 7.7
| 7.73
| 7.7
| 7.7
| ###
| 20,876
| ###
| 73.2
| ### |
2024-Feb-09 Fri
| 7.7
| 7.7
| ###
| 7.7
| ###
| 3,327
| ###
| ###
| ### |
2024-Feb-08 Thu
| 7.4
| ###
| 7.4
| ###
| ###
| 7,252
| ###
| 84.1
| ### |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 9.4 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| ###
| 7,986
| ###
| 67.5
| 9.4 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 1,226
| ###
| -0.4
| ###
| ### |
2024-Feb-02 Fri
| 8.46
| 8.46
| ###
| ###
| ###
| 7,480
| ###
| 20.7
| 10.7 |
2024-Feb-01 Thu
| 8.59
| 8.59
| 8.49
| 8.49
| ###
| 3,578
| ###
| 30.2
| 10.9 |
2024-Jan-31 Wed
| 7.52
| ###
| 7.52
| ###
| 959
| 7,729
| ###
| ###
| 11.0 |
2024-Jan-30 Tue
| ###
| 7.52
| 7
| 7.52
| 4,621
| 33,548
| ###
| ###
| 9.6 |
2024-Jan-29 Mon
| 7.55
| 7.55
| 6.5
| 7
| 8,529
| ###
| -7.3
| 7.7
| 9.0 |
2024-Jan-25 Thu
| 8
| 8
| ###
| ###
| 258
| 2,056
| -0.8
| ###
| ### |
2024-Jan-24 Wed
| 8.48
| 8.48
| 8.48
| 8.48
| ###
| ###
| ###
| 68.7
| ### |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
| 3
| 26
| ###
| ###
| 11.4 |
2024-Jan-22 Mon
| 9.86
| 9.86
| ###
| ###
| 689
| 6,528
| ###
| 8.4
| ### |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 19.3
| ### |
2024-Jan-18 Thu
| 10.44
| 10.44
| ###
| ###
| ###
| 4,247
| -2.8
| 18.0
| 13.0 |
2024-Jan-17 Wed
| 10.46
| 10.46
| 10.46
| 10.46
| ###
| 1,046
| ###
| ###
| ### |
2024-Jan-16 Tue
| 10.49
| 10.49
| 10.47
| 10.47
| 28
| ###
| ###
| 43.0
| ### |
2024-Jan-15 Mon
| ###
| 10.5
| ###
| 10.5
| 1,444
| 15,082
| 1.1
| ###
| ### |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 489
| 5,080
| ###
| ###
| ### |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| ###
| 2,474
| 0.7
| ###
| ### |
2024-Jan-10 Wed
| 10.27
| 10.27
| 10.25
| 10.25
| 159
| ###
| ###
| 37.4
| 13.1 |
2024-Jan-09 Tue
| ###
| ###
| 10.24
| 10.25
| 126
| ###
| -0.5
| ###
| 13.1 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 253
| 2,624
| -0.3
| 44.7
| 13.3 |
2024-Jan-05 Fri
| 10.2
| 10.41
| 10.2
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 1,073
| ###
| ###
| ###
| 12.9 |
2024-Jan-03 Wed
| 9.81
| ###
| 9.81
| ###
| ###
| ###
| ###
| 86.3
| ### |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 585
| 5,841
| ###
| ###
| 12.8 |
2023-Dec-28 Thu
| 9.71
| 9.72
| 9.7
| 9.7
| 2,783
| 27,022
| ###
| ###
| 12.4 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 2
| ###
| ###
| ###
| ### |
2023-Dec-22 Fri
| ###
| ###
| 9.57
| ###
| 659
| ###
| ###
| ###
| 12.3 |
2023-Dec-21 Thu
| 10.2
| 10.2
| 9.545
| ###
| 13,027
| ###
| -5.9
| ###
| 12.3 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| ###
| 35,954
| ###
| 84.7
| ### |
2023-Dec-19 Tue
| 9.28
| 9.49
| 9.28
| 9.49
| ###
| 5,959
| ###
| 81.3
| ### |
2023-Dec-18 Mon
| 9
| 9.2
| 9
| ###
| 947
| ###
| ###
| ###
| ### |
2023-Dec-15 Fri
| 9
| 9
| 9
| 9
| ###
| ###
| ###
| 64.9
| 11.5 |
2023-Dec-14 Thu
| 8.79
| 8.8
| 8.79
| 8.8
| ###
| 589
| ###
| 61.5
| 11.3 |
2023-Dec-13 Wed
| 8.8
| 8.8
| 8.8
| 8.8
| 2
| ###
| ###
| 69.0
| 11.3 |
2023-Dec-12 Tue
| 9
| 9
| 8.8
| 8.8
| ###
| ###
| -2.2
| ###
| 11.3 |
2023-Dec-11 Mon
| ###
| 9
| ###
| ###
| ###
| 341
| -0.4
| ###
| 11.5 |
2023-Dec-08 Fri
| 9
| 9
| ###
| ###
| ###
| 14,485
| -0.6
| ###
| 11.5 |
2023-Dec-07 Thu
| ###
| ###
| 8.59
| ###
| ###
| ###
| 4.1
| ###
| 11.5 |
2023-Dec-06 Wed
| ###
| 8.42
| ###
| 8.42
| 1,053
| 8,671
| 3.8
| 86.4
| 10.8 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 4
| ###
| ###
| 77.9
| 10.3 |
2023-Dec-04 Mon
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2023-Dec-01 Fri
| ###
| 8
| ###
| 8
| ###
| 24,824
| 0.1
| ###
| ### |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
| 242
| ###
| 0.1
| ###
| ### |
2023-Nov-29 Wed
| 7.89
| ###
| 7.89
| ###
| ###
| ###
| 1.1
| 77.1
| ### |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Nov-27 Mon
| 8
| 8
| 8
| 8
| 152
| ###
| ###
| ###
| ### |
2023-Nov-24 Fri
| 8
| 8
| 8
| 8
| ###
| ###
| ###
| 67.8
| ### |
2023-Nov-23 Thu
| 8.27
| 8.27
| ###
| ###
| ###
| ###
| -3.7
| ###
| 10.2 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 2,447
| 19,747
| ###
| 72.7
| ### |
2023-Nov-21 Tue
| 7.77
| 7.77
| 7.77
| 7.77
| 0
|
|
|
| ### |
2023-Nov-20 Mon
| 7.8
| 7.8
| 7.76
| 7.77
| 585
| 4,551
| -0.4
| 40.9
| ### |
2023-Nov-17 Fri
| 8.75
| 8.75
| 8.27
| 8.27
| ###
| ###
| -5.5
| ###
| 10.6 |
2023-Nov-16 Thu
| 8.7
| 8.7
| 8.7
| 8.7
| 0
|
|
|
| ### |
2023-Nov-15 Wed
| ###
| ###
| 8.7
| 8.7
| 1,023
| 9,048
| -3.2
| ###
| ### |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| 825
| ###
| ###
| 19.0
| 11.5 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| ###
| 26,048
| -1.9
| 25.1
| 11.5 |
2023-Nov-10 Fri
| 8.8
| ###
| 8.8
| ###
| ###
| ###
| 2.2
| 84.0
| 11.5 |
2023-Nov-09 Thu
| 8.43
| 8.43
| 8.43
| 8.43
| 50
| 421
| ###
| 70.6
| 10.8 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Nov-07 Tue
| ###
| 8
| ###
| 8
| 1,582
| 12,379
| 4.6
| 91.8
| ### |
2023-Nov-06 Mon
| 7.59
| 7.59
| 7.59
| 7.59
| ###
| ###
| ###
| ###
| ### |
2023-Nov-03 Fri
| 7.51
| 7.74
| 7.51
| 7.57
| 3,086
| ###
| ###
| 68.5
| 9.7 |
2023-Nov-02 Thu
| ###
| 7.46
| ###
| 7.46
| ###
| 822
| 1.4
| ###
| 9.6 |
2023-Nov-01 Wed
| 7.29
| 7.5
| 7.25
| 7.4
| ###
| 20,620
| ###
| ###
| 9.5 |
2023-Oct-31 Tue
| 7.74
| 7.74
| 7.5
| 7.5
| ###
| ###
| ###
| 16.9
| 9.6 |
2023-Oct-30 Mon
| 7.58
| 7.74
| 7.46
| 7.74
| ###
| 31,980
| ###
| ###
| ### |
2023-Oct-27 Fri
| 6.56
| ###
| 6.56
| ###
| ###
| ###
| 15.9
| ###
| ### |
2023-Oct-26 Thu
| ###
| 6.25
| ###
| 6.25
| 252
| 1,551
| ###
| 88.1
| 8.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| 4
| 24
| ###
| ###
| 7.7 |
2023-Oct-24 Tue
| 5.7
| 5.79
| 5.59
| 5.79
| 4,445
| ###
| 1.6
| 79.9
| ### |
2023-Oct-23 Mon
| 5.55
| 5.7
| 5.55
| 5.7
| ###
| ###
| ###
| 88.0
| 7.3 |
2023-Oct-20 Fri
| 5.55
| 5.645
| 5.475
| 5.475
| 450
| ###
| -1.4
| ###
| ### |
2023-Oct-19 Thu
| 5.71
| 5.75
| 5.7
| 5.73
| 4,885
| ###
| 0.4
| 72.7
| ### |
2023-Oct-18 Wed
| 5.7
| 5.7
| 5.7
| 5.7
| 687
| ###
| ###
| 71.8
| 7.3 |
2023-Oct-17 Tue
| 5.7
| 5.7
| 5.7
| 5.7
| 849
| ###
| ###
| ###
| 7.3 |
2023-Oct-16 Mon
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| ### |
2023-Oct-13 Fri
| 5.5
| 5.5
| 5.5
| 5.5
| 283
| 1,556
| ###
| ###
| ### |
2023-Oct-12 Thu
| 5.49
| 5.5
| 5.49
| 5.5
| ###
| 5,989
| 0.2
| 69.1
| ### |
2023-Oct-11 Wed
| 5.28
| 5.28
| 5.25
| 5.25
| ###
| 47,553
| ###
| 25.6
| ### |
2023-Oct-10 Tue
| 5.49
| 5.49
| 5.49
| 5.49
| ###
| 5,528
| ###
| 62.7
| 7.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 6.9 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 51
| 273
| ###
| 70.9
| 6.9 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 1.3
| 79.4
| 6.9 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 48
| 257
| ###
| 69.3
| ### |
2023-Sep-29 Fri
| 5.26
| 5.26
| 5.26
| 5.26
| ###
| ###
| ###
| ###
| ### |
2023-Sep-28 Thu
| ###
| 5.25
| ###
| 5.25
| ###
| ###
| ###
| 84.8
| ### |
|
Enhanced    Basic Format Daily Prices for TPC    Bottom |
Basic Prices for TPC
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-20 00:44:50 thru 2024-03-20 00:44:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|