Tabcorp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	1.02	1.02	1.00	1.01	1.01	-0.98%	5,791,380
Sep 11, 2025	1.03	1.03	1.01	1.02	1.02	-	3,475,991
Sep 10, 2025	1.03	1.03	1.01	1.02	1.02	-0.97%	15,928,457
Sep 9, 2025	1.00	1.03	1.00	1.03	1.03	3.00%	9,397,796
Sep 8, 2025	1.02	1.02	1.00	1.00	1.00	-1.96%	5,763,923
Sep 5, 2025	1.03	1.04	0.99	1.02	1.02	0.99%	7,590,128
Sep 4, 2025	1.03	1.05	0.99	1.01	1.01	-2.88%	10,613,093
Sep 3, 2025	1.01	1.05	1.00	1.04	1.04	2.97%	12,068,766
Sep 2, 2025	0.96	1.01	0.96	1.01	1.01	4.12%	12,153,612
Sep 1, 2025	0.98	0.99	0.97	0.97	0.97	-1.02%	9,314,026
Aug 29, 2025	0.97	0.98	0.96	0.98	0.97	1.55%	11,866,976
Aug 28, 2025	0.91	0.98	0.91	0.97	0.96	9.66%	25,686,774
Aug 27, 2025	0.85	0.94	0.81	0.88	0.87	23.94%	24,497,305
Aug 26, 2025	0.74	0.74	0.70	0.71	0.70	-2.07%	7,735,881
Aug 25, 2025	0.71	0.74	0.71	0.73	0.72	3.57%	3,974,161
Aug 22, 2025	0.71	0.72	0.69	0.70	0.69	-2.10%	5,038,060
Aug 21, 2025	0.72	0.73	0.71	0.72	0.71	-0.69%	8,752,137
Aug 20, 2025	0.72	0.72	0.70	0.72	0.71	1.41%	3,803,906
Aug 19, 2025	0.70	0.72	0.70	0.71	0.70	0.71%	4,638,651
Aug 18, 2025	0.70	0.72	0.70	0.71	0.70	-1.40%	4,193,860
Aug 15, 2025	0.71	0.72	0.70	0.72	0.71	1.42%	9,414,243
Aug 14, 2025	0.72	0.72	0.70	0.71	0.70	-1.40%	5,245,713
Aug 13, 2025	0.73	0.73	0.72	0.72	0.71	-0.69%	3,691,439
Aug 12, 2025	0.72	0.73	0.72	0.72	0.71	-0.69%	3,575,534
Aug 11, 2025	0.73	0.73	0.72	0.73	0.72	-	3,291,593
Aug 8, 2025	0.74	0.75	0.73	0.73	0.72	-2.03%	2,379,616
Aug 7, 2025	0.74	0.75	0.73	0.74	0.73	-	6,876,985
Aug 6, 2025	0.74	0.76	0.73	0.74	0.73	-1.33%	3,853,920
Aug 5, 2025	0.74	0.76	0.73	0.75	0.74	2.04%	3,830,556
Aug 4, 2025	0.74	0.75	0.73	0.74	0.73	-1.34%	2,994,038
Aug 1, 2025	0.77	0.77	0.74	0.75	0.74	-3.87%	2,479,233
Jul 31, 2025	0.78	0.78	0.76	0.78	0.77	-1.90%	3,527,203
Jul 30, 2025	0.78	0.79	0.77	0.79	0.78	1.94%	3,619,601
Jul 29, 2025	0.76	0.78	0.76	0.78	0.77	1.31%	2,913,206
Jul 28, 2025	0.77	0.77	0.75	0.77	0.76	-0.65%	5,300,244
Jul 25, 2025	0.77	0.77	0.76	0.77	0.76	-	2,392,585
Jul 24, 2025	0.79	0.79	0.77	0.77	0.76	-1.28%	4,034,341
Jul 23, 2025	0.79	0.79	0.78	0.78	0.77	-0.64%	3,810,663
Jul 22, 2025	0.79	0.79	0.78	0.79	0.78	-	2,041,644
Jul 21, 2025	0.80	0.80	0.78	0.79	0.78	-1.88%	2,461,207
Jul 18, 2025	0.78	0.81	0.78	0.80	0.79	2.56%	6,398,002
Jul 17, 2025	0.77	0.79	0.76	0.78	0.77	3.31%	4,878,381
Jul 16, 2025	0.77	0.78	0.75	0.76	0.75	-2.58%	4,862,581
Jul 15, 2025	0.77	0.79	0.77	0.78	0.77	1.97%	8,915,081
Jul 14, 2025	0.78	0.78	0.76	0.76	0.75	-1.94%	2,976,426
Jul 11, 2025	0.78	0.78	0.75	0.78	0.77	0.65%	4,634,114
Jul 10, 2025	0.78	0.78	0.77	0.77	0.76	0.65%	4,930,674
Jul 9, 2025	0.75	0.79	0.75	0.77	0.76	0.66%	5,350,408
Jul 8, 2025	0.75	0.76	0.73	0.76	0.75	2.70%	5,371,298
Jul 7, 2025	0.75	0.75	0.74	0.74	0.73	-	2,310,239