Skip to main content
Tamboran Resources Corporation (TBN)
NYSE: TBN · Real-Time Price · USD
17.25
+0.28 (1.65%)
Dec 20, 2024, 4:00 PM EST - Market closed

Tamboran Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.7017.2516.1517.2517.251.65%5,579
Dec 19, 202416.6016.9716.1816.9716.972.26%14,032
Dec 18, 202416.5016.8216.5016.6016.60-1.34%14,361
Dec 17, 202416.7516.8216.5016.8216.820.84%17,108
Dec 16, 202416.5016.7515.7516.6816.681.03%9,905
Dec 13, 202416.8217.4316.5116.5116.51-1.84%8,540
Dec 12, 202417.4117.4116.7816.8216.82-5.08%4,561
Dec 11, 202417.2817.7216.5317.7217.726.30%8,573
Dec 10, 202416.9217.0016.2216.6716.671.46%13,209
Dec 9, 202416.5817.6716.0016.4316.430.80%35,436
Dec 6, 202416.1817.0416.1816.3016.301.88%7,088
Dec 5, 202416.4617.5016.0016.0016.00-2.14%8,045
Dec 4, 202417.5017.5015.8916.3516.35-5.87%15,497
Dec 3, 202417.2617.5017.2517.3717.370.70%5,185
Dec 2, 202417.5218.4317.2517.2517.25-0.81%8,287
Nov 29, 202417.7019.1417.2517.3917.39-3.39%10,876
Nov 27, 202417.5418.3017.3118.0018.000.96%8,154
Nov 26, 202417.6519.0317.3117.8317.833.35%15,034
Nov 25, 202417.6719.0616.6417.2517.25-11,141
Nov 22, 202418.9118.9116.4717.2517.25-7.16%34,809
Nov 21, 202418.0819.1218.0818.5818.583.51%10,729
Nov 20, 202419.6719.6717.9517.9517.95-3.80%21,485
Nov 19, 202418.7719.2218.6618.6618.66-0.64%12,333
Nov 18, 202419.3219.4018.7518.7818.78-2.14%6,718
Nov 15, 202418.7519.1918.7519.1919.191.70%3,259
Nov 14, 202419.6519.6518.7818.8718.87-0.84%8,338
Nov 13, 202419.1819.6118.7919.0319.03-1.09%20,847
Nov 12, 202419.0019.4019.0019.2419.24-1.13%4,578
Nov 11, 202418.8619.6518.6519.4619.461.86%5,699
Nov 8, 202419.6119.6119.0919.1119.111.30%3,404
Nov 7, 202418.8519.0318.5718.8618.86-0.74%15,148
Nov 6, 202419.0419.0418.5019.0019.00-0.21%11,586
Nov 5, 202418.5019.2218.5019.0419.041.76%35,775
Nov 4, 202418.6918.8418.5718.7118.710.11%12,938
Nov 1, 202419.2519.2518.6918.6918.69-0.32%9,626
Oct 31, 202418.8319.1118.7518.7518.75-1.73%4,801
Oct 30, 202419.0119.3318.7419.0819.08-0.88%16,612
Oct 29, 202418.2619.5018.2519.2519.254.85%125,710
Oct 28, 202418.7118.7518.2518.3618.36-0.97%21,426
Oct 25, 202418.3718.7718.2518.5418.541.92%6,855
Oct 24, 202418.7118.7117.4818.1918.19-1.36%19,573
Oct 23, 202418.2918.7318.0418.4418.44-0.05%11,374
Oct 22, 202418.5818.9618.2118.4518.45-0.59%7,079
Oct 21, 202419.2619.4418.5018.5618.56-2.52%17,482
Oct 18, 202419.4919.4918.9119.0419.04-1.65%8,492
Oct 17, 202418.6919.5018.6919.3619.362.22%13,308
Oct 16, 202419.1719.2418.7618.9418.940.26%5,087
Oct 15, 202419.2719.2718.7018.8918.89-2.12%15,469
Oct 14, 202419.5219.5919.0019.3019.30-2.48%5,477
Oct 11, 202419.2019.7919.0119.7919.793.88%15,422
Oct 10, 202419.2119.2118.7919.0519.05-1.75%6,495
Oct 9, 202419.3319.5119.2419.3919.39-0.72%17,963
Oct 8, 202419.3319.5318.7719.5319.530.15%17,319
Oct 7, 202420.0020.0019.0419.5019.50-2.50%14,891
Oct 4, 202420.0020.1419.7420.0020.001.52%15,183
Oct 3, 202420.1220.2519.5419.7019.70-1.55%24,908
Oct 2, 202419.5420.2919.5420.0120.011.21%17,315
Oct 1, 202420.0920.3419.6619.7719.77-2.71%16,181
Sep 30, 202420.1820.5020.0020.3220.321.60%78,496
Sep 27, 202419.3020.0519.3020.0020.002.56%22,873
Sep 26, 202419.6719.9019.0419.5019.50-1.32%19,733
Sep 25, 202419.9920.2919.5619.7619.76-1.69%24,722
Sep 24, 202420.0020.2419.8520.1020.100.25%8,217
Sep 23, 202420.5620.5619.9020.0520.05-0.99%14,009
Sep 20, 202420.1920.6019.9620.2520.250.30%25,759
Sep 19, 202420.0020.4219.7520.1920.191.97%47,512
Sep 18, 202419.5119.8619.3819.8019.801.54%18,751
Sep 17, 202419.0420.4519.0419.5019.501.51%57,677
Sep 16, 202419.3019.6619.0219.2119.21-0.72%10,907
Sep 13, 202419.5019.7519.1019.3519.350.31%6,498
Sep 12, 202418.9419.4618.9419.2919.290.99%12,206
Sep 11, 202419.4519.5618.9519.1019.10-1.19%12,470
Sep 10, 202419.3819.5219.0919.3319.330.26%12,971
Sep 9, 202418.4319.5018.4319.2819.284.10%15,967
Sep 6, 202419.0419.0418.4918.5218.52-3.69%16,760
Sep 5, 202419.8720.1319.1619.2319.23-3.61%28,689
Sep 4, 202419.7620.4719.5119.9519.95-0.10%29,312
Sep 3, 202419.9320.5019.8019.9719.97-0.30%44,510
Aug 30, 202418.5620.2518.0020.0320.038.09%156,003
Aug 29, 202419.0519.1117.9218.5318.53-2.47%70,523
Aug 28, 202419.8620.0019.0019.0019.00-5.00%54,778
Aug 27, 202420.1820.5519.2920.0020.000.25%82,945
Aug 26, 202420.2520.3518.5319.9519.95-0.20%70,028
Aug 23, 202420.9121.1119.9219.9919.99-4.35%30,509
Aug 22, 202422.2222.5620.7120.9020.90-6.49%113,745
Aug 21, 202422.5422.7522.2522.3522.35-0.97%38,249
Aug 20, 202423.0123.0122.3822.5722.57-2.76%35,616
Aug 19, 202423.2023.4423.1523.2123.21-0.60%28,560
Aug 16, 202423.0023.5623.0023.3523.350.43%30,419
Aug 15, 202421.8123.3421.8123.2523.255.73%70,720
Aug 14, 202421.9022.3021.7521.9921.990.73%48,399
Aug 13, 202420.3021.9420.3021.8321.838.02%60,664
Aug 12, 202421.8021.8019.9020.2120.21-6.00%74,492
Aug 9, 202421.9022.4121.5021.5021.50-2.36%41,428
Aug 8, 202421.7522.3421.2222.0222.022.42%62,784
Aug 7, 202421.9022.1520.2321.5021.50-1.06%117,250
Aug 6, 202422.9023.0421.0521.7321.73-4.78%101,557
Aug 5, 202422.7623.2022.5222.8222.82-1.00%63,986
Aug 2, 202423.0023.3622.7523.0523.050.13%35,219
Aug 1, 202423.7523.9622.9023.0223.02-3.48%42,171