Tabcorp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.84	0.84	0.81	0.81	0.81	-2.99%	9,306,657
Jun 30, 2026	0.86	0.86	0.84	0.84	0.84	-1.76%	4,299,215
Jun 29, 2026	0.84	0.86	0.84	0.85	0.85	2.41%	4,038,964
Jun 26, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	3,374,380
Jun 25, 2026	0.83	0.84	0.83	0.84	0.84	1.82%	4,044,660
Jun 24, 2026	0.82	0.84	0.81	0.83	0.83	0.61%	4,906,882
Jun 23, 2026	0.86	0.87	0.82	0.82	0.82	-4.09%	5,288,264
Jun 22, 2026	0.86	0.88	0.85	0.86	0.86	-2.29%	4,991,453
Jun 19, 2026	0.85	0.88	0.84	0.88	0.88	4.17%	12,696,800
Jun 18, 2026	0.86	0.87	0.83	0.84	0.84	-2.33%	10,451,820
Jun 17, 2026	0.85	0.87	0.85	0.86	0.86	1.18%	1,753,219
Jun 16, 2026	0.84	0.87	0.84	0.85	0.85	-	2,974,139
Jun 15, 2026	0.84	0.86	0.83	0.85	0.85	1.80%	8,607,154
Jun 12, 2026	0.86	0.86	0.84	0.84	0.84	-1.76%	3,686,594
Jun 11, 2026	0.82	0.86	0.81	0.85	0.85	4.29%	7,246,644
Jun 10, 2026	0.80	0.83	0.80	0.82	0.82	1.87%	16,230,010
Jun 9, 2026	0.80	0.81	0.79	0.80	0.80	1.27%	5,950,996
Jun 5, 2026	0.81	0.82	0.79	0.79	0.79	-1.25%	6,561,017
Jun 4, 2026	0.80	0.81	0.79	0.80	0.80	-	5,847,214
Jun 3, 2026	0.81	0.82	0.79	0.80	0.80	-1.84%	6,977,975
Jun 2, 2026	0.78	0.82	0.78	0.82	0.82	4.49%	8,950,782
Jun 1, 2026	0.76	0.80	0.76	0.78	0.78	1.30%	6,466,154
May 29, 2026	0.75	0.79	0.75	0.77	0.77	5.48%	10,919,710
May 28, 2026	0.72	0.74	0.72	0.73	0.73	-	8,510,073
May 27, 2026	0.70	0.74	0.70	0.73	0.73	5.04%	8,423,220
May 26, 2026	0.69	0.70	0.68	0.70	0.70	2.21%	21,838,690
May 25, 2026	0.68	0.68	0.66	0.68	0.68	0.74%	4,164,504
May 22, 2026	0.69	0.69	0.67	0.68	0.68	-0.74%	6,278,912
May 21, 2026	0.70	0.70	0.67	0.68	0.68	-	6,003,529
May 20, 2026	0.69	0.70	0.67	0.68	0.68	-0.73%	25,040,720
May 19, 2026	0.68	0.69	0.67	0.69	0.69	1.48%	91,187,004
May 18, 2026	0.69	0.70	0.67	0.68	0.68	-0.74%	9,229,776
May 15, 2026	0.70	0.71	0.67	0.68	0.68	-2.16%	7,721,471
May 14, 2026	0.72	0.72	0.69	0.70	0.70	-2.80%	11,232,740
May 13, 2026	0.72	0.74	0.71	0.72	0.72	-1.38%	9,248,723
May 12, 2026	0.76	0.76	0.72	0.73	0.73	-3.97%	19,384,410
May 11, 2026	0.76	0.78	0.74	0.76	0.76	-	16,048,140
May 8, 2026	0.84	0.84	0.75	0.76	0.76	-14.20%	66,450,640
May 7, 2026	0.97	0.99	0.83	0.88	0.88	-23.48%	63,740,920
May 6, 2026	1.16	1.16	1.12	1.15	1.15	1.32%	5,535,074
May 5, 2026	1.16	1.16	1.13	1.14	1.14	-2.58%	4,457,859
May 4, 2026	1.17	1.19	1.16	1.17	1.17	-	5,901,258
May 1, 2026	1.13	1.17	1.11	1.17	1.17	3.56%	5,633,968
Apr 30, 2026	1.11	1.13	1.10	1.13	1.13	1.35%	4,346,784
Apr 29, 2026	1.10	1.12	1.09	1.11	1.11	0.45%	4,094,020
Apr 28, 2026	1.10	1.13	1.10	1.11	1.11	-0.45%	9,583,065
Apr 27, 2026	1.11	1.13	1.09	1.11	1.11	-	3,468,526
Apr 24, 2026	1.09	1.11	1.08	1.11	1.11	2.30%	7,531,189
Apr 23, 2026	1.07	1.09	1.07	1.09	1.09	-0.46%	4,434,099
Apr 22, 2026	1.10	1.11	1.07	1.09	1.09	-0.91%	5,223,730