Tamboran Resources Corporation (TBN)
NYSE: TBN · Real-Time Price · USD
28.97
-1.04 (-3.47%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Tamboran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 29.96 | 29.96 | 28.59 | 28.97 | 28.97 | -3.47% | 29,793 |
| Oct 8, 2025 | 30.20 | 30.94 | 29.90 | 30.01 | 30.01 | -0.53% | 30,228 |
| Oct 7, 2025 | 30.44 | 31.44 | 29.74 | 30.17 | 30.17 | -0.89% | 45,193 |
| Oct 6, 2025 | 27.81 | 30.76 | 27.37 | 30.44 | 30.44 | 12.24% | 107,941 |
| Oct 3, 2025 | 27.38 | 28.60 | 26.75 | 27.12 | 27.12 | -3.35% | 220,252 |
| Oct 2, 2025 | 28.00 | 29.77 | 27.23 | 28.06 | 28.06 | -1.23% | 160,297 |
| Oct 1, 2025 | 26.50 | 31.90 | 26.50 | 28.41 | 28.41 | 3.76% | 605,859 |
| Sep 30, 2025 | 26.52 | 27.76 | 25.12 | 27.38 | 27.38 | 20.94% | 786,431 |
| Sep 29, 2025 | 21.04 | 22.77 | 21.04 | 22.64 | 22.64 | 6.99% | 17,075 |
| Sep 26, 2025 | 20.95 | 21.30 | 19.55 | 21.16 | 21.16 | 3.22% | 35,600 |
| Sep 25, 2025 | 21.47 | 21.51 | 20.16 | 20.50 | 20.50 | -4.65% | 29,354 |
| Sep 24, 2025 | 21.47 | 22.00 | 21.41 | 21.50 | 21.50 | -0.69% | 26,707 |
| Sep 23, 2025 | 21.62 | 22.00 | 21.49 | 21.65 | 21.65 | -0.69% | 23,437 |
| Sep 22, 2025 | 22.00 | 22.19 | 21.25 | 21.80 | 21.80 | -0.77% | 122,846 |
| Sep 19, 2025 | 22.05 | 22.13 | 21.91 | 21.97 | 21.97 | 0.14% | 41,172 |
| Sep 18, 2025 | 21.96 | 22.02 | 21.75 | 21.94 | 21.94 | -0.36% | 27,293 |
| 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 |