Tamboran Resources Corporation (TBN)
NYSE: TBN · Real-Time Price · USD
30.06
+0.06 (0.20%)
At close: Feb 20, 2026, 4:00 PM EST
30.06
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:10 PM EST
Tamboran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.00 | 30.00 | 29.98 | 29.98 | - | -0.07% | 1,585 |
| Feb 19, 2026 | 30.00 | 30.50 | 29.59 | 30.00 | 30.00 | 0.33% | 17,118 |
| Feb 18, 2026 | 29.41 | 31.60 | 29.00 | 29.90 | 29.90 | 3.64% | 98,604 |
| Feb 17, 2026 | 28.50 | 29.01 | 27.31 | 28.85 | 28.85 | 2.67% | 41,782 |
| Feb 13, 2026 | 28.22 | 28.85 | 28.04 | 28.10 | 28.10 | 1.15% | 17,450 |
| Feb 12, 2026 | 28.94 | 29.41 | 27.61 | 27.78 | 27.78 | -2.97% | 20,476 |
| Feb 11, 2026 | 28.99 | 29.46 | 28.07 | 28.63 | 28.63 | -0.52% | 40,300 |
| Feb 10, 2026 | 28.91 | 29.40 | 28.30 | 28.78 | 28.78 | -1.51% | 36,836 |
| Feb 9, 2026 | 28.31 | 30.00 | 28.00 | 29.22 | 29.22 | 2.10% | 52,764 |
| Feb 6, 2026 | 27.54 | 28.85 | 27.47 | 28.62 | 28.62 | 5.57% | 32,781 |
| Feb 5, 2026 | 28.03 | 28.03 | 27.05 | 27.11 | 27.11 | -2.94% | 30,035 |
| Feb 4, 2026 | 27.78 | 28.08 | 27.15 | 27.93 | 27.93 | -0.04% | 46,579 |
| Feb 3, 2026 | 28.44 | 28.59 | 27.62 | 27.94 | 27.94 | -1.24% | 61,390 |
| Feb 2, 2026 | 30.00 | 30.79 | 28.21 | 28.29 | 28.29 | -5.51% | 69,060 |
| Jan 30, 2026 | 30.00 | 30.99 | 29.55 | 29.94 | 29.94 | -0.80% | 126,516 |
| Jan 29, 2026 | 28.85 | 30.53 | 28.51 | 30.18 | 30.18 | 5.64% | 210,399 |
| Jan 28, 2026 | 28.54 | 29.35 | 28.32 | 28.57 | 28.57 | -0.24% | 34,100 |
| Jan 27, 2026 | 28.05 | 28.68 | 27.76 | 28.64 | 28.64 | 3.06% | 36,136 |
| Jan 26, 2026 | 27.80 | 28.10 | 27.07 | 27.79 | 27.79 | 1.05% | 17,769 |
| Jan 23, 2026 | 27.72 | 28.30 | 27.30 | 27.50 | 27.50 | -0.79% | 21,784 |
| Jan 22, 2026 | 28.15 | 28.31 | 27.50 | 27.72 | 27.72 | -0.65% | 30,429 |
| Jan 21, 2026 | 27.43 | 28.13 | 26.50 | 27.90 | 27.90 | 1.97% | 65,720 |
| Jan 20, 2026 | 26.75 | 27.42 | 26.75 | 27.36 | 27.36 | 2.09% | 34,039 |
| Jan 16, 2026 | 26.30 | 26.81 | 26.15 | 26.80 | 26.80 | 1.90% | 19,771 |
| Jan 15, 2026 | 26.95 | 26.97 | 26.12 | 26.30 | 26.30 | -3.13% | 32,872 |
| Jan 14, 2026 | 27.20 | 28.78 | 26.91 | 27.15 | 27.15 | -0.44% | 55,019 |
| Jan 13, 2026 | 26.78 | 27.34 | 26.13 | 27.27 | 27.27 | 2.48% | 37,502 |
| Jan 12, 2026 | 26.16 | 27.28 | 25.50 | 26.61 | 26.61 | 1.60% | 37,706 |
| Jan 9, 2026 | 27.00 | 27.10 | 26.00 | 26.19 | 26.19 | -2.86% | 27,927 |
| Jan 8, 2026 | 26.13 | 27.52 | 25.75 | 26.96 | 26.96 | 4.46% | 38,580 |
| Jan 7, 2026 | 25.87 | 26.10 | 25.02 | 25.81 | 25.81 | -0.08% | 16,402 |
| Jan 6, 2026 | 26.43 | 26.55 | 25.54 | 25.83 | 25.83 | -3.26% | 17,069 |
| Jan 5, 2026 | 27.95 | 27.95 | 26.00 | 26.70 | 26.70 | -4.23% | 27,942 |
| Jan 2, 2026 | 27.15 | 28.00 | 26.84 | 27.88 | 27.88 | 2.39% | 54,745 |
| Dec 31, 2025 | 26.51 | 27.23 | 26.40 | 27.23 | 27.23 | 2.64% | 29,828 |
| Dec 30, 2025 | 26.76 | 26.85 | 25.82 | 26.53 | 26.53 | 0.61% | 28,164 |
| Dec 29, 2025 | 26.43 | 26.58 | 25.70 | 26.37 | 26.37 | -0.38% | 31,665 |
| Dec 26, 2025 | 26.52 | 27.19 | 26.24 | 26.47 | 26.47 | -0.64% | 22,776 |
| Dec 24, 2025 | 26.12 | 26.80 | 26.04 | 26.64 | 26.64 | 2.74% | 20,700 |
| Dec 23, 2025 | 25.13 | 26.07 | 25.13 | 25.93 | 25.93 | 3.22% | 26,511 |
| Dec 22, 2025 | 24.82 | 26.00 | 24.82 | 25.12 | 25.12 | 0.48% | 45,006 |
| Dec 19, 2025 | 23.70 | 25.28 | 23.70 | 25.00 | 25.00 | 5.49% | 51,480 |
| Dec 18, 2025 | 23.82 | 24.31 | 23.46 | 23.70 | 23.70 | 1.07% | 44,110 |
| Dec 17, 2025 | 24.37 | 24.48 | 23.20 | 23.45 | 23.45 | -1.96% | 42,780 |
| Dec 16, 2025 | 24.77 | 24.98 | 23.54 | 23.92 | 23.92 | -2.80% | 46,153 |
| Dec 15, 2025 | 25.16 | 25.16 | 24.21 | 24.61 | 24.61 | -2.38% | 41,483 |
| Dec 12, 2025 | 26.00 | 26.02 | 24.96 | 25.21 | 25.21 | -2.14% | 42,323 |
| Dec 11, 2025 | 25.87 | 26.47 | 25.27 | 25.76 | 25.76 | 0.31% | 40,863 |
| Dec 10, 2025 | 25.42 | 25.96 | 24.71 | 25.68 | 25.68 | 1.78% | 56,210 |
| Dec 9, 2025 | 25.34 | 25.90 | 25.23 | 25.23 | 25.23 | -1.06% | 34,093 |