Tamboran Resources Corporation (TBN)
NYSE: TBN · Real-Time Price · USD
22.02
-0.17 (-0.77%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Tamboran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 22.35 | 22.49 | 21.85 | 22.02 | 22.02 | -0.77% | 30,157 |
| Sep 16, 2025 | 22.22 | 22.28 | 21.88 | 22.19 | 22.19 | 0.32% | 134,390 |
| Sep 15, 2025 | 22.42 | 22.76 | 22.00 | 22.12 | 22.12 | 1.00% | 74,323 |
| Sep 12, 2025 | 22.03 | 22.03 | 21.83 | 21.90 | 21.90 | -0.36% | 18,334 |
| Sep 11, 2025 | 21.95 | 22.02 | 21.74 | 21.98 | 21.98 | 0.09% | 8,287 |
| Sep 10, 2025 | 21.80 | 21.96 | 21.75 | 21.96 | 21.96 | 0.87% | 19,006 |
| Sep 9, 2025 | 21.69 | 21.80 | 21.69 | 21.77 | 21.77 | 0.79% | 7,834 |
| Sep 8, 2025 | 21.89 | 21.93 | 21.10 | 21.60 | 21.60 | -0.60% | 3,675 |
| Sep 5, 2025 | 21.54 | 21.88 | 21.50 | 21.73 | 21.73 | -1.23% | 6,636 |
| Sep 4, 2025 | 21.81 | 22.10 | 21.81 | 22.00 | 22.00 | 3.48% | 38,935 |
| Sep 3, 2025 | 21.48 | 21.49 | 21.05 | 21.26 | 21.26 | -1.07% | 23,150 |
| Sep 2, 2025 | 21.55 | 21.97 | 21.31 | 21.49 | 21.49 | 5.03% | 78,820 |
| Aug 29, 2025 | 20.51 | 20.60 | 20.41 | 20.46 | 20.46 | 2.30% | 15,080 |
| Aug 28, 2025 | 20.08 | 20.42 | 20.00 | 20.00 | 20.00 | -1.11% | 3,543 |
| Aug 27, 2025 | 20.24 | 20.44 | 20.20 | 20.23 | 20.23 | -0.86% | 11,318 |
| Aug 26, 2025 | 20.70 | 20.70 | 20.25 | 20.40 | 20.40 | -0.39% | 2,838 |
| Aug 25, 2025 | 20.57 | 20.60 | 20.33 | 20.48 | 20.48 | 0.10% | 11,216 |
| Aug 22, 2025 | 20.59 | 20.60 | 20.29 | 20.46 | 20.46 | -0.15% | 10,108 |
| Aug 21, 2025 | 20.63 | 21.25 | 20.25 | 20.49 | 20.49 | -1.11% | 14,534 |
| Aug 20, 2025 | 20.61 | 21.50 | 20.37 | 20.72 | 20.72 | 1.22% | 10,605 |
| Aug 19, 2025 | 20.83 | 20.83 | 20.35 | 20.47 | 20.47 | -0.87% | 3,693 |
| Aug 18, 2025 | 20.75 | 20.77 | 20.61 | 20.65 | 20.65 | -1.01% | 6,091 |
| Aug 15, 2025 | 21.14 | 21.25 | 20.86 | 20.86 | 20.86 | -0.67% | 7,182 |
| Aug 14, 2025 | 21.01 | 21.06 | 20.69 | 21.00 | 21.00 | 0.43% | 6,566 |
| Aug 13, 2025 | 21.23 | 21.23 | 20.62 | 20.91 | 20.91 | -0.67% | 6,659 |
| Aug 12, 2025 | 21.23 | 21.44 | 21.00 | 21.05 | 21.05 | 0.29% | 31,319 |
| Aug 11, 2025 | 20.82 | 21.59 | 20.82 | 20.99 | 20.99 | 2.34% | 24,242 |
| Aug 8, 2025 | 20.55 | 20.55 | 20.41 | 20.51 | 20.51 | 0.29% | 16,510 |
| Aug 7, 2025 | 20.58 | 20.61 | 20.40 | 20.45 | 20.45 | 0.39% | 10,040 |
| Aug 6, 2025 | 20.51 | 20.84 | 20.37 | 20.37 | 20.37 | 0.30% | 23,093 |
| Aug 5, 2025 | 20.40 | 20.51 | 20.21 | 20.31 | 20.31 | 1.55% | 14,981 |
| Aug 4, 2025 | 20.31 | 20.35 | 19.91 | 20.00 | 20.00 | 0.05% | 12,951 |
| Aug 1, 2025 | 20.25 | 22.25 | 19.84 | 19.99 | 19.99 | - | 14,649 |
| Jul 31, 2025 | 20.00 | 20.06 | 19.66 | 19.99 | 19.99 | 0.96% | 6,704 |
| Jul 30, 2025 | 19.68 | 19.95 | 19.68 | 19.80 | 19.80 | 0.76% | 9,753 |
| Jul 29, 2025 | 20.10 | 20.18 | 19.28 | 19.65 | 19.65 | -0.51% | 16,748 |
| Jul 28, 2025 | 19.60 | 20.25 | 19.51 | 19.75 | 19.75 | 1.33% | 19,776 |
| Jul 25, 2025 | 20.01 | 20.40 | 19.28 | 19.49 | 19.49 | -3.03% | 14,491 |
| Jul 24, 2025 | 19.98 | 20.50 | 19.63 | 20.10 | 20.10 | 3.08% | 30,416 |
| Jul 23, 2025 | 19.32 | 19.79 | 19.32 | 19.50 | 19.50 | 0.41% | 11,154 |
| Jul 22, 2025 | 19.42 | 19.89 | 19.27 | 19.42 | 19.42 | - | 7,283 |
| Jul 21, 2025 | 19.46 | 19.83 | 19.25 | 19.42 | 19.42 | -1.02% | 5,404 |
| Jul 18, 2025 | 19.62 | 21.50 | 19.61 | 19.62 | 19.62 | 0.05% | 13,830 |
| Jul 17, 2025 | 19.20 | 19.61 | 19.20 | 19.61 | 19.61 | 1.03% | 3,996 |
| Jul 16, 2025 | 19.24 | 20.25 | 19.11 | 19.41 | 19.41 | 0.31% | 27,806 |
| Jul 15, 2025 | 19.51 | 20.47 | 19.31 | 19.35 | 19.35 | -1.28% | 6,713 |
| Jul 14, 2025 | 19.85 | 20.38 | 18.91 | 19.60 | 19.60 | 3.10% | 23,432 |
| Jul 11, 2025 | 19.41 | 19.41 | 19.01 | 19.01 | 19.01 | -1.30% | 2,892 |
| Jul 10, 2025 | 18.91 | 19.26 | 18.91 | 19.26 | 19.26 | 3.05% | 11,654 |
| Jul 9, 2025 | 18.27 | 19.50 | 18.18 | 18.69 | 18.69 | 2.92% | 10,246 |