Tabcorp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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