Tamboran Resources Corporation (TBN)
NYSE: TBN · Real-Time Price · USD
45.00
-4.99 (-9.98%)
At close: Apr 1, 2026, 4:00 PM EDT
43.80
-1.20 (-2.67%)
Pre-market: Apr 2, 2026, 7:33 AM EDT
Tamboran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 48.50 | 48.91 | 43.81 | 45.00 | 45.00 | -9.98% | 372,621 |
| Mar 31, 2026 | 44.57 | 52.21 | 43.88 | 49.99 | 49.99 | 12.49% | 326,100 |
| Mar 30, 2026 | 44.29 | 45.07 | 42.00 | 44.44 | 44.44 | 2.40% | 211,491 |
| Mar 27, 2026 | 36.57 | 44.13 | 36.36 | 43.40 | 43.40 | 25.62% | 423,666 |
| Mar 26, 2026 | 32.25 | 35.54 | 32.25 | 34.55 | 34.55 | 8.14% | 104,102 |
| Mar 25, 2026 | 32.31 | 32.82 | 31.13 | 31.95 | 31.95 | 1.08% | 72,583 |
| Mar 24, 2026 | 30.77 | 32.23 | 30.77 | 31.61 | 31.61 | 1.97% | 38,792 |
| Mar 23, 2026 | 31.44 | 31.80 | 29.84 | 31.00 | 31.00 | -2.88% | 61,205 |
| Mar 20, 2026 | 31.42 | 32.80 | 31.42 | 31.92 | 31.92 | 0.60% | 87,448 |
| Mar 19, 2026 | 31.03 | 32.44 | 31.03 | 31.73 | 31.73 | -0.25% | 90,016 |
| Mar 18, 2026 | 31.63 | 32.26 | 31.00 | 31.81 | 31.81 | -0.81% | 53,793 |
| Mar 17, 2026 | 30.11 | 32.39 | 29.74 | 32.07 | 32.07 | 7.91% | 58,882 |
| Mar 16, 2026 | 29.30 | 29.79 | 28.25 | 29.72 | 29.72 | 3.63% | 89,270 |
| Mar 13, 2026 | 29.01 | 29.26 | 28.51 | 28.68 | 28.68 | -2.42% | 60,447 |
| Mar 12, 2026 | 31.39 | 31.39 | 29.00 | 29.39 | 29.39 | -3.92% | 50,438 |
| Mar 11, 2026 | 30.27 | 31.05 | 30.00 | 30.59 | 30.59 | 1.97% | 52,014 |
| Mar 10, 2026 | 30.60 | 31.25 | 29.60 | 30.00 | 30.00 | -3.10% | 73,355 |
| Mar 9, 2026 | 31.52 | 31.75 | 30.37 | 30.96 | 30.96 | -0.13% | 85,877 |
| Mar 6, 2026 | 30.72 | 32.20 | 30.52 | 31.00 | 31.00 | - | 140,900 |
| Mar 5, 2026 | 31.24 | 31.69 | 30.51 | 31.00 | 31.00 | - | 106,367 |
| Mar 4, 2026 | 30.50 | 31.70 | 30.13 | 31.00 | 31.00 | - | 106,175 |
| Mar 3, 2026 | 31.89 | 32.00 | 30.85 | 31.00 | 31.00 | -3.73% | 65,979 |
| Mar 2, 2026 | 31.73 | 32.88 | 31.34 | 32.20 | 32.20 | 1.58% | 57,074 |
| Feb 27, 2026 | 30.75 | 32.39 | 30.75 | 31.70 | 31.70 | 2.36% | 251,767 |
| Feb 26, 2026 | 30.85 | 31.08 | 30.54 | 30.97 | 30.97 | -0.10% | 34,966 |
| Feb 25, 2026 | 31.50 | 31.50 | 30.27 | 31.00 | 31.00 | -0.86% | 65,633 |
| Feb 24, 2026 | 31.42 | 32.57 | 31.08 | 31.27 | 31.27 | 0.64% | 164,263 |
| Feb 23, 2026 | 30.06 | 31.88 | 30.01 | 31.07 | 31.07 | 3.36% | 61,697 |
| Feb 20, 2026 | 30.00 | 30.59 | 29.61 | 30.06 | 30.06 | 0.20% | 37,087 |
| 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 |