Tamboran Resources Corporation (TBN)
NYSE: TBN · Real-Time Price · USD
25.90
+0.41 (1.59%)
Oct 30, 2025, 11:10 AM EDT - Market open

Tamboran Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202525.4226.6125.3425.4925.490.67%65,337
Oct 28, 202526.3127.0625.1325.3225.32-3.87%50,970
Oct 27, 202527.2728.6625.7126.3426.34-1.01%198,300
Oct 24, 202526.5328.4725.8726.6126.612.50%131,129
Oct 23, 202523.5026.5123.1325.9625.965.74%409,146
Oct 22, 202524.5424.6324.0824.5524.550.45%32,968
Oct 21, 202524.9925.5724.2724.4424.44-2.44%46,837
Oct 20, 202525.6125.7324.6325.0525.05-2.03%23,705
Oct 17, 202526.0026.0025.2225.5725.57-1.92%36,114
Oct 16, 202525.9526.9525.4526.0726.070.46%68,340
Oct 15, 202526.4727.9025.7525.9525.95-2.63%52,469
Oct 14, 202528.2928.7326.3426.6526.65-6.03%40,775
Oct 13, 202527.5130.0027.5028.3628.365.19%53,128
Oct 10, 202528.8129.0626.0126.9626.96-6.94%50,529
Oct 9, 202529.9629.9628.5928.9728.97-3.47%29,893
Oct 8, 202530.2030.9429.9030.0130.01-0.53%30,228
Oct 7, 202530.4431.4429.7430.1730.17-0.89%45,193
Oct 6, 202527.8130.7627.3730.4430.4412.24%107,941
Oct 3, 202527.3828.6026.7527.1227.12-3.35%220,252
Oct 2, 202528.0029.7727.2328.0628.06-1.23%160,297
Oct 1, 202526.5031.9026.5028.4128.413.76%605,859
Sep 30, 202526.5227.7625.1227.3827.3820.94%786,431
Sep 29, 202521.0422.7721.0422.6422.646.99%17,075
Sep 26, 202520.9521.3019.5521.1621.163.22%35,600
Sep 25, 202521.4721.5120.1620.5020.50-4.65%29,354
Sep 24, 202521.4722.0021.4121.5021.50-0.69%26,707
Sep 23, 202521.6222.0021.4921.6521.65-0.69%23,437
Sep 22, 202522.0022.1921.2521.8021.80-0.77%122,846
Sep 19, 202522.0522.1321.9121.9721.970.14%41,172
Sep 18, 202521.9622.0221.7521.9421.94-0.36%27,293
Sep 17, 202522.3522.4921.8522.0222.02-0.77%30,157
Sep 16, 202522.2222.2821.8822.1922.190.32%134,390
Sep 15, 202522.4222.7622.0022.1222.121.00%74,323
Sep 12, 202522.0322.0321.8321.9021.90-0.36%18,334
Sep 11, 202521.9522.0221.7421.9821.980.09%8,287
Sep 10, 202521.8021.9621.7521.9621.960.87%19,006
Sep 9, 202521.6921.8021.6921.7721.770.79%7,834
Sep 8, 202521.8921.9321.1021.6021.60-0.60%3,675
Sep 5, 202521.5421.8821.5021.7321.73-1.23%6,636
Sep 4, 202521.8122.1021.8122.0022.003.48%38,935
Sep 3, 202521.4821.4921.0521.2621.26-1.07%23,150
Sep 2, 202521.5521.9721.3121.4921.495.03%78,820
Aug 29, 202520.5120.6020.4120.4620.462.30%15,080
Aug 28, 202520.0820.4220.0020.0020.00-1.11%3,543
Aug 27, 202520.2420.4420.2020.2320.23-0.86%11,318
Aug 26, 202520.7020.7020.2520.4020.40-0.39%2,838
Aug 25, 202520.5720.6020.3320.4820.480.10%11,216
Aug 22, 202520.5920.6020.2920.4620.46-0.15%10,108
Aug 21, 202520.6321.2520.2520.4920.49-1.11%14,534
Aug 20, 202520.6121.5020.3720.7220.721.22%10,605