Tabcorp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.88	0.89	0.86	0.87	-	-1.48%	1,186,781
Aug 31, 2026	0.91	0.91	0.88	0.88	0.88	-2.76%	8,093,679
Aug 28, 2026	0.96	1.00	0.92	0.92	0.91	-4.17%	6,115,828
Aug 27, 2026	0.92	0.97	0.92	0.96	0.94	5.49%	98,429,632
Aug 26, 2026	0.88	0.94	0.86	0.91	0.90	0.55%	12,435,044
Aug 25, 2026	0.90	0.92	0.90	0.91	0.89	-	3,821,554
Aug 24, 2026	0.89	0.91	0.88	0.91	0.89	1.12%	2,955,548
Aug 21, 2026	0.91	0.91	0.89	0.90	0.88	-1.65%	2,873,656
Aug 20, 2026	0.91	0.91	0.89	0.91	0.90	2.25%	2,659,359
Aug 19, 2026	0.89	0.91	0.88	0.89	0.88	-	3,236,948
Aug 18, 2026	0.89	0.91	0.88	0.89	0.88	-1.11%	3,082,370
Aug 17, 2026	0.91	0.91	0.89	0.90	0.89	-1.64%	2,947,407
Aug 14, 2026	0.91	0.93	0.89	0.92	0.90	1.10%	2,200,456
Aug 13, 2026	0.92	0.92	0.89	0.91	0.89	-1.09%	6,360,366
Aug 12, 2026	0.91	0.92	0.90	0.92	0.90	1.10%	5,256,254
Aug 11, 2026	0.94	0.94	0.90	0.91	0.89	-1.09%	4,722,091
Aug 10, 2026	0.87	0.94	0.85	0.92	0.90	2.81%	6,789,521
Aug 7, 2026	0.92	0.93	0.89	0.89	0.88	-2.73%	4,928,344
Aug 6, 2026	0.90	0.92	0.89	0.92	0.90	2.81%	4,370,540
Aug 5, 2026	0.87	0.90	0.87	0.89	0.88	1.71%	5,217,925
Aug 4, 2026	0.89	0.90	0.87	0.88	0.86	-2.78%	3,600,178
Aug 3, 2026	0.90	0.91	0.89	0.90	0.89	0.56%	3,419,630
Jul 31, 2026	0.90	0.91	0.89	0.90	0.88	-0.56%	2,927,850
Jul 30, 2026	0.91	0.94	0.90	0.90	0.89	-1.10%	6,300,030
Jul 29, 2026	0.89	0.92	0.88	0.91	0.90	4.60%	5,069,954
Jul 28, 2026	0.85	0.89	0.85	0.87	0.86	1.16%	2,627,661
Jul 27, 2026	0.89	0.89	0.86	0.86	0.85	-1.71%	3,055,494
Jul 24, 2026	0.87	0.89	0.86	0.88	0.86	-	3,324,692
Jul 23, 2026	0.91	0.91	0.86	0.88	0.86	-2.23%	7,368,151
Jul 22, 2026	0.90	0.92	0.89	0.90	0.88	-	5,153,268
Jul 21, 2026	0.87	0.90	0.86	0.90	0.88	2.87%	5,961,841
Jul 20, 2026	0.89	0.89	0.87	0.87	0.86	-0.57%	7,326,163
Jul 17, 2026	0.92	0.92	0.87	0.88	0.86	-3.85%	3,710,615
Jul 16, 2026	0.87	0.91	0.86	0.91	0.90	5.20%	10,141,354
Jul 15, 2026	0.84	0.87	0.82	0.87	0.85	2.98%	8,550,896
Jul 14, 2026	0.83	0.86	0.83	0.84	0.83	1.20%	5,610,833
Jul 13, 2026	0.83	0.84	0.82	0.83	0.82	1.22%	4,096,958
Jul 10, 2026	0.81	0.83	0.80	0.82	0.81	-	2,800,565
Jul 9, 2026	0.82	0.84	0.82	0.82	0.81	0.61%	3,672,372
Jul 8, 2026	0.80	0.82	0.79	0.82	0.80	1.24%	7,094,664
Jul 7, 2026	0.83	0.83	0.80	0.81	0.79	-1.23%	4,060,433
Jul 6, 2026	0.83	0.83	0.81	0.82	0.80	-1.81%	3,017,248
Jul 3, 2026	0.82	0.83	0.80	0.83	0.82	3.11%	3,211,539
Jul 2, 2026	0.81	0.83	0.80	0.81	0.79	-0.62%	4,895,201
Jul 1, 2026	0.84	0.84	0.81	0.81	0.80	-2.99%	9,404,407
Jun 30, 2026	0.86	0.86	0.84	0.84	0.82	-1.76%	4,299,215
Jun 29, 2026	0.84	0.86	0.84	0.85	0.84	2.41%	4,038,964
Jun 26, 2026	0.84	0.84	0.82	0.83	0.82	-1.19%	3,374,380
Jun 25, 2026	0.83	0.84	0.83	0.84	0.83	1.82%	4,044,660
Jun 24, 2026	0.82	0.84	0.81	0.83	0.81	0.61%	4,906,882