Tabcorp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.71	0.72	0.69	0.70	0.70	-2.10%	5,038,060
Aug 21, 2025	0.72	0.73	0.71	0.72	0.72	-0.69%	8,752,137
Aug 20, 2025	0.72	0.72	0.70	0.72	0.72	1.41%	3,803,906
Aug 19, 2025	0.70	0.72	0.70	0.71	0.71	0.71%	4,638,651
Aug 18, 2025	0.70	0.72	0.70	0.71	0.71	-1.40%	4,193,860
Aug 15, 2025	0.71	0.72	0.70	0.72	0.72	1.42%	9,414,243
Aug 14, 2025	0.72	0.72	0.70	0.71	0.71	-1.40%	5,245,713
Aug 13, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	3,691,439
Aug 12, 2025	0.72	0.73	0.72	0.72	0.72	-0.69%	3,575,534
Aug 11, 2025	0.73	0.73	0.72	0.73	0.73	-	3,291,593
Aug 8, 2025	0.74	0.75	0.73	0.73	0.73	-2.03%	2,379,616
Aug 7, 2025	0.74	0.75	0.73	0.74	0.74	-	6,876,985
Aug 6, 2025	0.74	0.76	0.73	0.74	0.74	-1.33%	3,853,920
Aug 5, 2025	0.74	0.76	0.73	0.75	0.75	2.04%	3,830,556
Aug 4, 2025	0.74	0.75	0.73	0.74	0.74	-1.34%	2,994,038
Aug 1, 2025	0.77	0.77	0.74	0.75	0.75	-3.87%	2,479,233
Jul 31, 2025	0.78	0.78	0.76	0.78	0.78	-1.90%	3,527,203
Jul 30, 2025	0.78	0.79	0.77	0.79	0.79	1.94%	3,619,601
Jul 29, 2025	0.76	0.78	0.76	0.78	0.78	1.31%	2,913,206
Jul 28, 2025	0.77	0.77	0.75	0.77	0.77	-0.65%	5,300,244
Jul 25, 2025	0.77	0.77	0.76	0.77	0.77	-	2,392,585
Jul 24, 2025	0.79	0.79	0.77	0.77	0.77	-1.28%	4,034,341
Jul 23, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	3,810,663
Jul 22, 2025	0.79	0.79	0.78	0.79	0.79	-	2,041,644
Jul 21, 2025	0.80	0.80	0.78	0.79	0.79	-1.88%	2,461,207
Jul 18, 2025	0.78	0.81	0.78	0.80	0.80	2.56%	6,398,002
Jul 17, 2025	0.77	0.79	0.76	0.78	0.78	3.31%	4,878,381
Jul 16, 2025	0.77	0.78	0.75	0.76	0.76	-2.58%	4,862,581
Jul 15, 2025	0.77	0.79	0.77	0.78	0.78	1.97%	8,915,081
Jul 14, 2025	0.78	0.78	0.76	0.76	0.76	-1.94%	2,976,426
Jul 11, 2025	0.78	0.78	0.75	0.78	0.78	0.65%	4,634,114
Jul 10, 2025	0.78	0.78	0.77	0.77	0.77	0.65%	4,930,674
Jul 9, 2025	0.75	0.79	0.75	0.77	0.77	0.66%	5,350,408
Jul 8, 2025	0.75	0.76	0.73	0.76	0.76	2.70%	5,371,298
Jul 7, 2025	0.75	0.75	0.74	0.74	0.74	-	2,310,239
Jul 4, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	3,357,829
Jul 3, 2025	0.73	0.75	0.73	0.75	0.75	0.68%	2,415,217
Jul 2, 2025	0.74	0.74	0.74	0.74	0.74	-	3,154,302
Jul 1, 2025	0.72	0.75	0.71	0.74	0.74	3.50%	6,131,461
Jun 30, 2025	0.70	0.73	0.70	0.72	0.72	2.14%	5,501,167
Jun 27, 2025	0.72	0.72	0.70	0.70	0.70	-1.41%	7,227,326
Jun 26, 2025	0.73	0.74	0.71	0.71	0.71	-2.07%	5,419,639
Jun 25, 2025	0.74	0.74	0.72	0.73	0.73	-1.36%	5,031,245
Jun 24, 2025	0.71	0.74	0.71	0.74	0.74	4.26%	8,515,791
Jun 23, 2025	0.73	0.73	0.70	0.71	0.71	-3.42%	5,134,689
Jun 20, 2025	0.74	0.74	0.73	0.73	0.73	-2.01%	19,496,109
Jun 19, 2025	0.74	0.75	0.73	0.75	0.75	2.76%	6,324,198
Jun 18, 2025	0.71	0.74	0.71	0.73	0.73	0.69%	3,890,733
Jun 17, 2025	0.73	0.74	0.72	0.72	0.72	-1.37%	3,676,370
Jun 16, 2025	0.74	0.74	0.72	0.73	0.73	-2.01%	4,615,038