Tamboran Resources Corporation (TBN)
NYSE: TBN · Real-Time Price · USD
21.07
-0.54 (-2.50%)
Jun 5, 2025, 4:00 PM - Market closed

Tamboran Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202521.5121.5121.0721.0721.07-2.50%2,545
Jun 4, 202521.2523.0021.2521.6121.612.90%7,745
Jun 3, 202520.2721.3520.2721.0021.002.44%40,334
Jun 2, 202520.2520.5919.9920.5020.503.27%56,860
May 30, 202520.4320.4319.8519.8519.85-0.75%12,328
May 29, 202519.6520.3019.6520.0020.001.47%27,114
May 28, 202520.0020.2519.5919.7119.71-1.45%5,035
May 27, 202519.5620.2419.5320.0020.002.45%5,274
May 23, 202519.5019.8719.5019.5219.52-1.58%3,744
May 22, 202519.8319.9119.6219.8419.840.33%1,861
May 21, 202519.7720.0019.5019.7719.77-1.15%5,875
May 20, 202520.6920.8020.0020.0020.00-45,642
May 19, 202519.7720.5019.7520.0020.000.05%16,708
May 16, 202520.3121.2119.9819.9919.990.05%25,863
May 15, 202521.0021.0019.9819.9819.980.91%2,683
May 14, 202520.9520.9519.7719.8019.80-2.32%6,188
May 13, 202520.7521.0420.1220.2720.27-2.87%4,863
May 12, 202521.0021.3220.7520.8720.87-0.62%3,344
May 9, 202521.2521.6420.6221.0021.00-30,128
May 8, 202520.8021.0820.1621.0021.003.65%4,578
May 7, 202520.0020.9319.8120.2620.262.53%17,571
May 6, 202519.5019.7619.5019.7619.761.33%2,084
May 5, 202519.9920.3019.5019.5019.50-5.80%8,149
May 2, 202520.4121.2420.4120.7020.702.07%3,142
May 1, 202521.1721.1720.2820.2820.28-0.20%6,009
Apr 30, 202520.7821.2520.3120.3220.32-2.35%5,261
Apr 29, 202521.0021.3220.2920.8120.81-0.90%8,277
Apr 28, 202522.0022.0021.0021.0021.00-1.18%4,182
Apr 25, 202521.6622.0021.0421.2521.25-3.37%9,099
Apr 24, 202522.4622.4621.9921.9921.990.87%939
Apr 23, 202522.2322.3021.8021.8021.80-0.05%9,634
Apr 22, 202522.0022.5021.1021.8121.81-1.93%8,743
Apr 21, 202521.2922.2421.0022.2422.24-1.16%2,700
Apr 17, 202522.7522.7521.0222.5022.50-0.44%7,091
Apr 16, 202522.4322.7822.4322.6022.603.15%2,732
Apr 15, 202522.8622.8621.9121.9121.91-3.40%3,064
Apr 14, 202522.0122.8722.0022.6822.684.61%4,429
Apr 11, 202521.7523.0021.4421.6821.680.37%5,849
Apr 10, 202523.4123.4121.5221.6021.60-7.73%13,353
Apr 9, 202522.3624.5022.3623.4123.412.14%7,428
Apr 8, 202522.5023.5022.5022.9222.924.23%14,174
Apr 7, 202521.1022.2320.7021.9921.99-0.27%10,210
Apr 4, 202523.7124.0021.2422.0522.05-8.12%24,023
Apr 3, 202524.0024.0023.4024.0024.00-6,287
Apr 2, 202524.3524.4123.4224.0024.00-0.29%14,508
Apr 1, 202523.6524.2223.1124.0724.070.33%18,361
Mar 31, 202524.3025.6423.1923.9923.99-0.25%27,489
Mar 28, 202524.8925.5524.0524.0524.05-0.91%10,294
Mar 27, 202523.5225.6623.5224.2724.273.19%27,558
Mar 26, 202523.1125.3023.1123.5223.52-1.01%36,821