Skip to main content
Tamboran Resources Corporation (TBN)
NYSE: TBN · Real-Time Price · USD
24.85
-0.41 (-1.62%)
At close: Mar 3, 2025, 3:44 PM
25.03
+0.18 (0.72%)
After-hours: Mar 3, 2025, 4:00 PM EST

Tamboran Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 202525.6325.6424.5125.2625.26-0.36%19,708
Feb 27, 202525.4025.5625.2025.3525.35-1.63%7,977
Feb 26, 202525.3526.3025.0025.7725.771.66%16,512
Feb 25, 202526.5026.5024.8825.3525.35-2.42%23,145
Feb 24, 202528.3228.3225.5025.9825.98-4.66%29,783
Feb 21, 202527.0127.8026.5027.2527.25-17,803
Feb 20, 202529.7229.7226.0227.2527.25-7.88%45,790
Feb 19, 202525.3030.1224.7529.5829.5818.56%63,790
Feb 18, 202524.4825.0323.7724.9524.954.31%121,543
Feb 14, 202524.0425.5023.8723.9223.92-1.36%29,857
Feb 13, 202524.0727.0624.0724.2524.25-2.18%178,946
Feb 12, 202524.0025.3724.0024.7924.791.60%38,372
Feb 11, 202525.9425.9424.3924.4024.40-4.58%12,132
Feb 10, 202525.5426.3025.1325.5725.570.31%12,922
Feb 7, 202524.1027.3924.1025.4925.498.15%28,664
Feb 6, 202523.9024.7723.0023.5723.57-2.28%13,975
Feb 5, 202524.2124.7323.5024.1224.120.04%16,641
Feb 4, 202524.0625.0624.0024.1124.110.29%33,075
Feb 3, 202523.9024.2523.1624.0424.040.17%28,358
Jan 31, 202524.0025.3623.7324.0024.00-0.50%32,577
Jan 30, 202524.0625.4423.9024.1224.12-2.35%11,128
Jan 29, 202524.5525.4324.5024.7024.70-0.60%20,422
Jan 28, 202525.3626.9023.1324.8524.85-0.60%24,215
Jan 27, 202525.5226.2023.0025.0025.00-1.92%22,007
Jan 24, 202522.1234.5022.1225.4925.4912.79%160,255
Jan 23, 202521.9023.0020.8422.6022.605.07%6,777
Jan 22, 202521.2722.0021.2721.5121.51-0.09%5,361
Jan 21, 202521.5722.0021.0021.5321.530.42%6,600
Jan 17, 202521.3421.9121.3421.4421.44-0.92%7,142
Jan 16, 202521.5022.1221.4221.6421.640.89%9,625
Jan 15, 202522.0922.1220.9021.4521.45-3.98%34,439
Jan 14, 202521.6822.3421.6822.3422.344.44%1,262
Jan 13, 202519.6521.6719.4221.3921.394.80%14,573
Jan 10, 202521.2122.1219.8020.4120.41-5.77%29,432
Jan 8, 202522.3722.4021.0521.6621.66-3.17%30,140
Jan 7, 202521.3323.0321.1922.3722.373.71%45,541
Jan 6, 202520.7521.5720.4721.5721.574.35%46,420
Jan 3, 202520.3620.7520.1220.6720.670.88%8,819
Jan 2, 202521.0021.0020.3020.4920.49-2.38%10,659
Dec 31, 202418.5722.0818.2520.9920.9912.85%18,703
Dec 30, 202418.5818.9318.2018.6018.60-0.69%4,342
Dec 27, 202418.0618.9417.8718.7318.730.75%9,670
Dec 26, 202418.0018.9417.5118.5918.592.31%5,867
Dec 24, 202417.5918.1717.5918.1718.17-1,448
Dec 23, 202417.0018.1717.0018.1718.175.33%12,409
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