Tabcorp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.89	0.90	0.88	0.89	0.89	1.14%	4,096,487
Oct 29, 2026	0.86	0.89	0.86	0.88	0.88	3.53%	6,863,692
Oct 28, 2026	0.85	0.87	0.84	0.85	0.85	1.19%	13,637,732
Oct 27, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	11,143,713
Oct 26, 2026	0.85	0.86	0.84	0.85	0.85	-1.17%	1,917,407
Oct 23, 2026	0.87	0.87	0.85	0.86	0.86	-1.16%	5,823,439
Oct 22, 2026	0.87	0.87	0.85	0.87	0.87	0.58%	2,252,330
Oct 21, 2026	0.86	0.88	0.86	0.86	0.86	1.78%	3,308,819
Oct 20, 2026	0.86	0.86	0.83	0.85	0.85	-1.74%	9,857,482
Oct 19, 2026	0.88	0.88	0.86	0.86	0.86	-3.37%	3,315,762
Oct 16, 2026	0.87	0.91	0.86	0.89	0.89	3.49%	9,662,917
Oct 15, 2026	0.85	0.87	0.84	0.86	0.86	1.18%	6,120,441
Oct 14, 2026	0.86	0.87	0.85	0.85	0.85	-1.73%	4,127,886
Oct 13, 2026	0.86	0.87	0.86	0.87	0.87	0.58%	3,243,618
Oct 12, 2026	0.87	0.88	0.86	0.86	0.86	-0.58%	2,371,896
Oct 9, 2026	0.88	0.88	0.85	0.87	0.87	-	4,059,244
Oct 8, 2026	0.86	0.88	0.86	0.87	0.87	-0.57%	4,232,414
Oct 7, 2026	0.86	0.89	0.85	0.87	0.87	2.35%	6,945,334
Oct 6, 2026	0.87	0.88	0.85	0.85	0.85	-1.73%	4,721,411
Oct 5, 2026	0.88	0.89	0.86	0.87	0.87	-1.14%	1,886,452
Oct 2, 2026	0.89	0.89	0.87	0.88	0.88	-0.57%	4,100,653
Oct 1, 2026	0.90	0.90	0.88	0.88	0.88	-1.68%	4,490,845
Sep 30, 2026	0.90	0.91	0.89	0.90	0.90	-1.10%	6,574,529
Sep 29, 2026	0.90	0.91	0.90	0.91	0.91	1.12%	4,151,516
Sep 28, 2026	0.92	0.92	0.90	0.90	0.90	-1.65%	4,961,446
Sep 25, 2026	0.91	0.92	0.90	0.91	0.91	-0.55%	2,343,940
Sep 24, 2026	0.93	0.93	0.91	0.92	0.92	-2.14%	3,608,059
Sep 23, 2026	0.95	0.95	0.91	0.94	0.94	-1.06%	6,203,062
Sep 22, 2026	0.95	0.99	0.94	0.95	0.95	2.72%	8,588,821
Sep 21, 2026	0.90	0.93	0.90	0.92	0.92	1.66%	3,725,673
Sep 18, 2026	0.91	0.92	0.90	0.91	0.91	-0.55%	7,677,170
Sep 17, 2026	0.93	0.94	0.90	0.91	0.91	-1.09%	8,229,792
Sep 16, 2026	0.94	0.94	0.91	0.92	0.92	-0.54%	4,569,837
Sep 15, 2026	0.93	0.94	0.92	0.93	0.93	1.65%	4,431,561
Sep 14, 2026	0.92	0.94	0.91	0.91	0.91	-0.55%	3,729,146
Sep 11, 2026	0.92	0.93	0.91	0.92	0.92	-3.17%	4,009,832
Sep 10, 2026	0.92	0.95	0.90	0.95	0.95	2.72%	11,296,069
Sep 9, 2026	0.91	0.94	0.91	0.92	0.92	1.10%	5,835,947
Sep 8, 2026	0.91	0.92	0.90	0.91	0.91	1.68%	4,710,612
Sep 7, 2026	0.89	0.91	0.88	0.90	0.90	1.13%	3,405,578
Sep 4, 2026	0.89	0.90	0.87	0.89	0.89	0.57%	5,303,816
Sep 3, 2026	0.88	0.89	0.87	0.88	0.88	-	3,761,887
Sep 2, 2026	0.90	0.90	0.86	0.88	0.88	-2.22%	15,814,910
Sep 1, 2026	0.88	0.91	0.86	0.90	0.90	2.27%	7,877,228
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