Tamboran Resources Corporation (TBN)
NYSE: TBN · Real-Time Price · USD
21.50
-0.49 (-2.23%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Tamboran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 21.66 | 22.00 | 21.04 | 21.25 | 21.25 | -3.37% | 9,099 |
| Apr 24, 2025 | 22.46 | 22.46 | 21.99 | 21.99 | 21.99 | 0.87% | 939 |
| Apr 23, 2025 | 22.23 | 22.30 | 21.80 | 21.80 | 21.80 | -0.05% | 9,634 |
| Apr 22, 2025 | 22.00 | 22.50 | 21.10 | 21.81 | 21.81 | -1.93% | 8,743 |
| Apr 21, 2025 | 21.29 | 22.24 | 21.00 | 22.24 | 22.24 | -1.16% | 2,700 |
| Apr 17, 2025 | 22.75 | 22.75 | 21.02 | 22.50 | 22.50 | -0.44% | 7,091 |
| Apr 16, 2025 | 22.43 | 22.78 | 22.43 | 22.60 | 22.60 | 3.15% | 2,732 |
| Apr 15, 2025 | 22.86 | 22.86 | 21.91 | 21.91 | 21.91 | -3.40% | 3,064 |
| Apr 14, 2025 | 22.01 | 22.87 | 22.00 | 22.68 | 22.68 | 4.61% | 4,429 |
| Apr 11, 2025 | 21.75 | 23.00 | 21.44 | 21.68 | 21.68 | 0.37% | 5,849 |
| Apr 10, 2025 | 23.41 | 23.41 | 21.52 | 21.60 | 21.60 | -7.73% | 13,353 |
| Apr 9, 2025 | 22.36 | 24.50 | 22.36 | 23.41 | 23.41 | 2.14% | 7,428 |
| Apr 8, 2025 | 22.50 | 23.50 | 22.50 | 22.92 | 22.92 | 4.23% | 14,174 |
| Apr 7, 2025 | 21.10 | 22.23 | 20.70 | 21.99 | 21.99 | -0.27% | 10,210 |
| Apr 4, 2025 | 23.71 | 24.00 | 21.24 | 22.05 | 22.05 | -8.12% | 24,023 |
| Apr 3, 2025 | 24.00 | 24.00 | 23.40 | 24.00 | 24.00 | - | 6,287 |
| Apr 2, 2025 | 24.35 | 24.41 | 23.42 | 24.00 | 24.00 | -0.29% | 14,508 |
| Apr 1, 2025 | 23.65 | 24.22 | 23.11 | 24.07 | 24.07 | 0.33% | 18,361 |
| Mar 31, 2025 | 24.30 | 25.64 | 23.19 | 23.99 | 23.99 | -0.25% | 27,489 |
| Mar 28, 2025 | 24.89 | 25.55 | 24.05 | 24.05 | 24.05 | -0.91% | 10,294 |
| Mar 27, 2025 | 23.52 | 25.66 | 23.52 | 24.27 | 24.27 | 3.19% | 27,558 |
| Mar 26, 2025 | 23.11 | 25.30 | 23.11 | 23.52 | 23.52 | -1.01% | 36,821 |
| Mar 25, 2025 | 23.73 | 24.50 | 23.40 | 23.76 | 23.76 | 1.54% | 10,621 |
| Mar 24, 2025 | 23.28 | 23.40 | 23.19 | 23.40 | 23.40 | 0.60% | 3,410 |
| Mar 21, 2025 | 22.85 | 24.24 | 22.85 | 23.26 | 23.26 | 2.74% | 15,752 |
| Mar 20, 2025 | 23.86 | 23.86 | 22.53 | 22.64 | 22.64 | -5.11% | 6,180 |
| Mar 19, 2025 | 25.25 | 25.25 | 23.35 | 23.86 | 23.86 | 3.47% | 4,391 |
| Mar 18, 2025 | 23.62 | 23.62 | 22.90 | 23.06 | 23.06 | -1.45% | 10,312 |
| Mar 17, 2025 | 23.11 | 24.09 | 22.91 | 23.40 | 23.40 | 2.23% | 27,011 |
| Mar 14, 2025 | 23.00 | 23.00 | 22.17 | 22.89 | 22.89 | -0.48% | 2,917 |
| Mar 13, 2025 | 22.13 | 23.20 | 22.13 | 23.00 | 23.00 | 4.03% | 13,677 |
| Mar 12, 2025 | 22.90 | 23.43 | 22.01 | 22.11 | 22.11 | -1.73% | 19,618 |
| Mar 11, 2025 | 21.80 | 22.59 | 21.12 | 22.50 | 22.50 | 3.12% | 22,002 |
| Mar 10, 2025 | 22.64 | 22.64 | 21.61 | 21.82 | 21.82 | -6.39% | 25,673 |
| Mar 7, 2025 | 23.05 | 23.31 | 22.80 | 23.31 | 23.31 | 0.91% | 17,059 |
| Mar 6, 2025 | 23.30 | 23.67 | 22.30 | 23.10 | 23.10 | -0.52% | 19,725 |
| Mar 5, 2025 | 23.20 | 23.88 | 22.72 | 23.22 | 23.22 | 1.22% | 35,708 |
| Mar 4, 2025 | 24.59 | 24.65 | 22.93 | 22.94 | 22.94 | -8.35% | 20,370 |
| Mar 3, 2025 | 25.81 | 25.81 | 24.50 | 25.03 | 25.03 | -0.91% | 25,706 |
| Feb 28, 2025 | 25.63 | 25.64 | 24.51 | 25.26 | 25.26 | -0.36% | 19,708 |
| Feb 27, 2025 | 25.40 | 25.56 | 25.20 | 25.35 | 25.35 | -1.63% | 7,977 |
| Feb 26, 2025 | 25.35 | 26.30 | 25.00 | 25.77 | 25.77 | 1.66% | 16,512 |
| Feb 25, 2025 | 26.50 | 26.50 | 24.88 | 25.35 | 25.35 | -2.42% | 23,145 |
| Feb 24, 2025 | 28.32 | 28.32 | 25.50 | 25.98 | 25.98 | -4.66% | 29,783 |
| Feb 21, 2025 | 27.01 | 27.80 | 26.50 | 27.25 | 27.25 | - | 17,803 |
| Feb 20, 2025 | 29.72 | 29.72 | 26.02 | 27.25 | 27.25 | -7.88% | 45,790 |
| Feb 19, 2025 | 25.30 | 30.12 | 24.75 | 29.58 | 29.58 | 18.56% | 63,790 |
| Feb 18, 2025 | 24.48 | 25.03 | 23.77 | 24.95 | 24.95 | 4.31% | 121,543 |
| Feb 14, 2025 | 24.04 | 25.50 | 23.87 | 23.92 | 23.92 | -1.36% | 29,857 |
| Feb 13, 2025 | 24.07 | 27.06 | 24.07 | 24.25 | 24.25 | -2.18% | 178,946 |