Skip to main content
Tamboran Resources Corporation (TBN)
NYSE: TBN · Real-Time Price · USD
18.58
+0.63 (3.51%)
Nov 21, 2024, 3:59 PM EST - Market closed

Tamboran Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 202420.1220.2519.5419.7019.70-1.55%24,908
Oct 2, 202419.5420.2919.5420.0120.011.21%17,315
Oct 1, 202420.0920.3419.6619.7719.77-2.71%16,181
Sep 30, 202420.1820.5020.0020.3220.321.60%78,496
Sep 27, 202419.3020.0519.3020.0020.002.56%22,873
Sep 26, 202419.6719.9019.0419.5019.50-1.32%19,733
Sep 25, 202419.9920.2919.5619.7619.76-1.69%24,722
Sep 24, 202420.0020.2419.8520.1020.100.25%8,217
Sep 23, 202420.5620.5619.9020.0520.05-0.99%14,009
Sep 20, 202420.1920.6019.9620.2520.250.30%25,759
Sep 19, 202420.0020.4219.7520.1920.191.97%47,512
Sep 18, 202419.5119.8619.3819.8019.801.54%18,751
Sep 17, 202419.0420.4519.0419.5019.501.51%57,677
Sep 16, 202419.3019.6619.0219.2119.21-0.72%10,907
Sep 13, 202419.5019.7519.1019.3519.350.31%6,498
Sep 12, 202418.9419.4618.9419.2919.290.99%12,206
Sep 11, 202419.4519.5618.9519.1019.10-1.19%12,470
Sep 10, 202419.3819.5219.0919.3319.330.26%12,971
Sep 9, 202418.4319.5018.4319.2819.284.10%15,967
Sep 6, 202419.0419.0418.4918.5218.52-3.69%16,760
Sep 5, 202419.8720.1319.1619.2319.23-3.61%28,689
Sep 4, 202419.7620.4719.5119.9519.95-0.10%29,312
Sep 3, 202419.9320.5019.8019.9719.97-0.30%44,510
Aug 30, 202418.5620.2518.0020.0320.038.09%156,003
Aug 29, 202419.0519.1117.9218.5318.53-2.47%70,523
Aug 28, 202419.8620.0019.0019.0019.00-5.00%54,778
Aug 27, 202420.1820.5519.2920.0020.000.25%82,945
Aug 26, 202420.2520.3518.5319.9519.95-0.20%70,028
Aug 23, 202420.9121.1119.9219.9919.99-4.35%30,509
Aug 22, 202422.2222.5620.7120.9020.90-6.49%113,745
Aug 21, 202422.5422.7522.2522.3522.35-0.97%38,249
Aug 20, 202423.0123.0122.3822.5722.57-2.76%35,616
Aug 19, 202423.2023.4423.1523.2123.21-0.60%28,560
Aug 16, 202423.0023.5623.0023.3523.350.43%30,419
Aug 15, 202421.8123.3421.8123.2523.255.73%70,720
Aug 14, 202421.9022.3021.7521.9921.990.73%48,399
Aug 13, 202420.3021.9420.3021.8321.838.02%60,664
Aug 12, 202421.8021.8019.9020.2120.21-6.00%74,492
Aug 9, 202421.9022.4121.5021.5021.50-2.36%41,428
Aug 8, 202421.7522.3421.2222.0222.022.42%62,784
Aug 7, 202421.9022.1520.2321.5021.50-1.06%117,250
Aug 6, 202422.9023.0421.0521.7321.73-4.78%101,557
Aug 5, 202422.7623.2022.5222.8222.82-1.00%63,986
Aug 2, 202423.0023.3622.7523.0523.050.13%35,219
Aug 1, 202423.7523.9622.9023.0223.02-3.48%42,171
Jul 31, 202424.1224.5022.9023.8523.85-1.81%43,763
Jul 30, 202423.6024.8923.6024.2924.292.02%156,246
Jul 29, 202424.0124.7523.6123.8123.81-1.85%86,277
Jul 26, 202423.4124.4423.4024.2624.262.88%159,338
Jul 25, 202423.7724.1723.3523.5823.58-3.04%79,000
Jul 24, 202424.0024.4923.6724.3224.320.79%135,634
Jul 23, 202424.3924.6323.5024.1324.13-1.51%230,876
Jul 22, 202424.2025.0724.0024.5024.501.11%127,168
Jul 19, 202424.4024.7124.2024.2324.23-1.62%16,700
Jul 18, 202424.0025.1024.0024.6324.630.90%106,731
Jul 17, 202424.2524.8124.0024.4124.41-0.33%75,174
Jul 16, 202425.0925.3224.2624.4924.49-0.93%54,335
Jul 15, 202424.4324.8324.1624.7224.722.79%25,876
Jul 12, 202423.7524.4323.5024.0524.051.78%19,154
Jul 11, 202423.2923.8223.2923.6323.631.33%30,827
Jul 10, 202424.0024.1523.0823.3223.32-2.43%60,514
Jul 9, 202422.9424.0122.9423.9023.901.27%35,373
Jul 8, 202423.9723.9722.5723.6023.60-1.17%79,086
Jul 5, 202424.0024.0023.4723.8823.880.29%81,893
Jul 3, 202424.1024.4523.1223.8123.811.02%60,432
Jul 2, 202423.5124.0022.7323.5723.57-2.80%124,611