Tamboran Resources Corporation (TBN)
NYSE: TBN · Real-Time Price · USD
23.47
+0.87 (3.85%)
Nov 26, 2025, 4:00 PM EST - Market closed
Tamboran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 22.99 | 23.86 | 22.45 | 23.47 | 23.47 | 3.85% | 42,952 |
| Nov 25, 2025 | 22.80 | 22.99 | 22.34 | 22.60 | 22.60 | -0.53% | 25,910 |
| Nov 24, 2025 | 23.10 | 23.32 | 22.57 | 22.72 | 22.72 | -2.66% | 38,364 |
| Nov 21, 2025 | 23.16 | 23.62 | 22.80 | 23.34 | 23.34 | 0.39% | 18,331 |
| Nov 20, 2025 | 24.39 | 25.16 | 23.23 | 23.25 | 23.25 | -4.52% | 59,664 |
| Nov 19, 2025 | 23.50 | 24.54 | 23.31 | 24.35 | 24.35 | 3.09% | 40,874 |
| Nov 18, 2025 | 24.15 | 24.15 | 23.41 | 23.62 | 23.62 | -1.46% | 14,493 |
| Nov 17, 2025 | 24.30 | 24.30 | 23.57 | 23.97 | 23.97 | -0.13% | 63,561 |
| Nov 14, 2025 | 23.12 | 24.50 | 23.12 | 24.00 | 24.00 | 0.21% | 27,249 |
| Nov 13, 2025 | 24.68 | 25.22 | 23.50 | 23.95 | 23.95 | -2.96% | 33,187 |
| Nov 12, 2025 | 24.99 | 24.99 | 24.14 | 24.68 | 24.68 | -0.72% | 27,328 |
| Nov 11, 2025 | 24.80 | 25.26 | 24.01 | 24.86 | 24.86 | 1.39% | 62,127 |
| Nov 10, 2025 | 24.78 | 24.79 | 24.00 | 24.52 | 24.52 | -2.43% | 21,856 |
| Nov 7, 2025 | 23.23 | 25.18 | 23.21 | 25.13 | 25.13 | 9.12% | 48,798 |
| Nov 6, 2025 | 23.50 | 23.76 | 23.00 | 23.03 | 23.03 | -1.79% | 27,521 |
| Nov 5, 2025 | 24.00 | 24.72 | 23.20 | 23.45 | 23.45 | -3.22% | 41,245 |
| Nov 4, 2025 | 24.12 | 25.70 | 24.02 | 24.23 | 24.23 | -1.54% | 62,037 |
| Nov 3, 2025 | 24.60 | 24.96 | 24.09 | 24.61 | 24.61 | -0.69% | 30,957 |
| Oct 31, 2025 | 25.25 | 25.74 | 24.49 | 24.78 | 24.78 | -2.36% | 58,346 |
| Oct 30, 2025 | 25.34 | 26.31 | 25.33 | 25.38 | 25.38 | -0.43% | 73,527 |
| Oct 29, 2025 | 25.42 | 26.61 | 25.34 | 25.49 | 25.49 | 0.67% | 65,337 |
| Oct 28, 2025 | 26.31 | 27.06 | 25.13 | 25.32 | 25.32 | -3.87% | 50,970 |
| Oct 27, 2025 | 27.27 | 28.66 | 25.71 | 26.34 | 26.34 | -1.01% | 198,300 |
| Oct 24, 2025 | 26.53 | 28.47 | 25.87 | 26.61 | 26.61 | 2.50% | 131,129 |
| Oct 23, 2025 | 23.50 | 26.51 | 23.13 | 25.96 | 25.96 | 5.74% | 409,146 |
| Oct 22, 2025 | 24.54 | 24.63 | 24.08 | 24.55 | 24.55 | 0.45% | 32,968 |
| Oct 21, 2025 | 24.99 | 25.57 | 24.27 | 24.44 | 24.44 | -2.44% | 46,837 |
| Oct 20, 2025 | 25.61 | 25.73 | 24.63 | 25.05 | 25.05 | -2.03% | 23,705 |
| Oct 17, 2025 | 26.00 | 26.00 | 25.22 | 25.57 | 25.57 | -1.92% | 36,114 |
| Oct 16, 2025 | 25.95 | 26.95 | 25.45 | 26.07 | 26.07 | 0.46% | 68,340 |
| Oct 15, 2025 | 26.47 | 27.90 | 25.75 | 25.95 | 25.95 | -2.63% | 52,469 |
| Oct 14, 2025 | 28.29 | 28.73 | 26.34 | 26.65 | 26.65 | -6.03% | 40,775 |
| Oct 13, 2025 | 27.51 | 30.00 | 27.50 | 28.36 | 28.36 | 5.19% | 53,128 |
| Oct 10, 2025 | 28.81 | 29.06 | 26.01 | 26.96 | 26.96 | -6.94% | 50,529 |
| Oct 9, 2025 | 29.96 | 29.96 | 28.59 | 28.97 | 28.97 | -3.47% | 29,893 |
| 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 |