Tabcorp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.94	0.94	0.90	0.90	-	-2.19%	1,597,667
Aug 10, 2026	0.87	0.94	0.85	0.92	0.92	2.81%	6,789,521
Aug 7, 2026	0.92	0.93	0.89	0.89	0.89	-2.73%	4,928,344
Aug 6, 2026	0.90	0.92	0.89	0.92	0.92	2.81%	4,370,540
Aug 5, 2026	0.87	0.90	0.87	0.89	0.89	1.71%	5,143,937
Aug 4, 2026	0.89	0.90	0.87	0.88	0.88	-2.78%	3,600,178
Aug 3, 2026	0.90	0.91	0.89	0.90	0.90	0.56%	3,419,630
Jul 31, 2026	0.90	0.91	0.89	0.90	0.90	-0.56%	2,927,850
Jul 30, 2026	0.91	0.94	0.90	0.90	0.90	-1.10%	6,300,030
Jul 29, 2026	0.89	0.92	0.88	0.91	0.91	4.60%	5,069,954
Jul 28, 2026	0.85	0.89	0.85	0.87	0.87	1.16%	2,627,661
Jul 27, 2026	0.89	0.89	0.86	0.86	0.86	-1.71%	3,055,494
Jul 24, 2026	0.87	0.89	0.86	0.88	0.88	-	3,324,692
Jul 23, 2026	0.91	0.91	0.86	0.88	0.88	-2.23%	5,190,151
Jul 22, 2026	0.90	0.92	0.89	0.90	0.90	-	5,153,268
Jul 21, 2026	0.87	0.90	0.86	0.90	0.90	2.87%	5,961,841
Jul 20, 2026	0.89	0.89	0.87	0.87	0.87	-0.57%	7,326,163
Jul 17, 2026	0.92	0.92	0.87	0.88	0.88	-3.85%	3,697,499
Jul 16, 2026	0.87	0.91	0.86	0.91	0.91	5.20%	10,141,350
Jul 15, 2026	0.84	0.87	0.82	0.87	0.87	2.98%	8,550,896
Jul 14, 2026	0.83	0.86	0.83	0.84	0.84	1.20%	5,610,833
Jul 13, 2026	0.83	0.84	0.82	0.83	0.83	1.22%	4,096,958
Jul 10, 2026	0.81	0.83	0.80	0.82	0.82	-	2,800,565
Jul 9, 2026	0.82	0.84	0.82	0.82	0.82	0.61%	3,672,372
Jul 8, 2026	0.80	0.82	0.79	0.82	0.82	1.24%	7,094,664
Jul 7, 2026	0.83	0.83	0.80	0.81	0.81	-1.23%	4,060,433
Jul 6, 2026	0.83	0.83	0.81	0.82	0.82	-1.81%	3,017,248
Jul 3, 2026	0.82	0.83	0.80	0.83	0.83	3.11%	3,211,539
Jul 2, 2026	0.81	0.83	0.80	0.81	0.81	-0.62%	4,895,201
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