Tamboran Resources Corporation (TBN)
NYSE: TBN · Real-Time Price · USD
18.54
+0.35 (1.92%)
Oct 25, 2024, 3:54 PM EDT - Market closed
Tamboran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 18.71 | 18.71 | 17.48 | 18.19 | 18.19 | -1.36% | 19,573 |
| Oct 23, 2024 | 18.29 | 18.73 | 18.04 | 18.44 | 18.44 | -0.05% | 11,374 |
| Oct 22, 2024 | 18.58 | 18.96 | 18.21 | 18.45 | 18.45 | -0.59% | 7,079 |
| Oct 21, 2024 | 19.26 | 19.44 | 18.50 | 18.56 | 18.56 | -2.52% | 17,482 |
| Oct 18, 2024 | 19.49 | 19.49 | 18.91 | 19.04 | 19.04 | -1.65% | 8,492 |
| Oct 17, 2024 | 18.69 | 19.50 | 18.69 | 19.36 | 19.36 | 2.22% | 13,308 |
| Oct 16, 2024 | 19.17 | 19.24 | 18.76 | 18.94 | 18.94 | 0.26% | 5,087 |
| Oct 15, 2024 | 19.27 | 19.27 | 18.70 | 18.89 | 18.89 | -2.12% | 15,469 |
| Oct 14, 2024 | 19.52 | 19.59 | 19.00 | 19.30 | 19.30 | -2.48% | 5,477 |
| Oct 11, 2024 | 19.20 | 19.79 | 19.01 | 19.79 | 19.79 | 3.88% | 15,422 |
| Oct 10, 2024 | 19.21 | 19.21 | 18.79 | 19.05 | 19.05 | -1.75% | 6,495 |
| Oct 9, 2024 | 19.33 | 19.51 | 19.24 | 19.39 | 19.39 | -0.72% | 17,963 |
| Oct 8, 2024 | 19.33 | 19.53 | 18.77 | 19.53 | 19.53 | 0.15% | 17,319 |
| Oct 7, 2024 | 20.00 | 20.00 | 19.04 | 19.50 | 19.50 | -2.50% | 14,891 |
| Oct 4, 2024 | 20.00 | 20.14 | 19.74 | 20.00 | 20.00 | 1.52% | 15,183 |
| Oct 3, 2024 | 20.12 | 20.25 | 19.54 | 19.70 | 19.70 | -1.55% | 24,908 |
| Oct 2, 2024 | 19.54 | 20.29 | 19.54 | 20.01 | 20.01 | 1.21% | 17,315 |
| Oct 1, 2024 | 20.09 | 20.34 | 19.66 | 19.77 | 19.77 | -2.71% | 16,181 |
| Sep 30, 2024 | 20.18 | 20.50 | 20.00 | 20.32 | 20.32 | 1.60% | 78,496 |
| Sep 27, 2024 | 19.30 | 20.05 | 19.30 | 20.00 | 20.00 | 2.56% | 22,873 |
| Sep 26, 2024 | 19.67 | 19.90 | 19.04 | 19.50 | 19.50 | -1.32% | 19,733 |
| Sep 25, 2024 | 19.99 | 20.29 | 19.56 | 19.76 | 19.76 | -1.69% | 24,722 |
| Sep 24, 2024 | 20.00 | 20.24 | 19.85 | 20.10 | 20.10 | 0.25% | 8,217 |
| Sep 23, 2024 | 20.56 | 20.56 | 19.90 | 20.05 | 20.05 | -0.99% | 14,009 |
| Sep 20, 2024 | 20.19 | 20.60 | 19.96 | 20.25 | 20.25 | 0.30% | 25,759 |
| Sep 19, 2024 | 20.00 | 20.42 | 19.75 | 20.19 | 20.19 | 1.97% | 47,512 |
| Sep 18, 2024 | 19.51 | 19.86 | 19.38 | 19.80 | 19.80 | 1.54% | 18,751 |
| Sep 17, 2024 | 19.04 | 20.45 | 19.04 | 19.50 | 19.50 | 1.51% | 57,677 |
| Sep 16, 2024 | 19.30 | 19.66 | 19.02 | 19.21 | 19.21 | -0.72% | 10,907 |
| Sep 13, 2024 | 19.50 | 19.75 | 19.10 | 19.35 | 19.35 | 0.31% | 6,498 |
| Sep 12, 2024 | 18.94 | 19.46 | 18.94 | 19.29 | 19.29 | 0.99% | 12,206 |
| Sep 11, 2024 | 19.45 | 19.56 | 18.95 | 19.10 | 19.10 | -1.19% | 12,470 |
| Sep 10, 2024 | 19.38 | 19.52 | 19.09 | 19.33 | 19.33 | 0.26% | 12,971 |
| Sep 9, 2024 | 18.43 | 19.50 | 18.43 | 19.28 | 19.28 | 4.10% | 15,967 |
| Sep 6, 2024 | 19.04 | 19.04 | 18.49 | 18.52 | 18.52 | -3.69% | 16,760 |
| Sep 5, 2024 | 19.87 | 20.13 | 19.16 | 19.23 | 19.23 | -3.61% | 28,689 |
| Sep 4, 2024 | 19.76 | 20.47 | 19.51 | 19.95 | 19.95 | -0.10% | 29,312 |
| Sep 3, 2024 | 19.93 | 20.50 | 19.80 | 19.97 | 19.97 | -0.30% | 44,510 |
| Aug 30, 2024 | 18.56 | 20.25 | 18.00 | 20.03 | 20.03 | 8.09% | 156,003 |
| Aug 29, 2024 | 19.05 | 19.11 | 17.92 | 18.53 | 18.53 | -2.47% | 70,523 |
| Aug 28, 2024 | 19.86 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 54,778 |
| Aug 27, 2024 | 20.18 | 20.55 | 19.29 | 20.00 | 20.00 | 0.25% | 82,945 |
| Aug 26, 2024 | 20.25 | 20.35 | 18.53 | 19.95 | 19.95 | -0.20% | 70,028 |
| Aug 23, 2024 | 20.91 | 21.11 | 19.92 | 19.99 | 19.99 | -4.35% | 30,509 |
| Aug 22, 2024 | 22.22 | 22.56 | 20.71 | 20.90 | 20.90 | -6.49% | 113,745 |
| Aug 21, 2024 | 22.54 | 22.75 | 22.25 | 22.35 | 22.35 | -0.97% | 38,249 |
| Aug 20, 2024 | 23.01 | 23.01 | 22.38 | 22.57 | 22.57 | -2.76% | 35,616 |
| Aug 19, 2024 | 23.20 | 23.44 | 23.15 | 23.21 | 23.21 | -0.60% | 28,560 |
| Aug 16, 2024 | 23.00 | 23.56 | 23.00 | 23.35 | 23.35 | 0.43% | 30,419 |
| Aug 15, 2024 | 21.81 | 23.34 | 21.81 | 23.25 | 23.25 | 5.73% | 70,720 |
| Aug 14, 2024 | 21.90 | 22.30 | 21.75 | 21.99 | 21.99 | 0.73% | 48,399 |
| Aug 13, 2024 | 20.30 | 21.94 | 20.30 | 21.83 | 21.83 | 8.02% | 60,664 |
| Aug 12, 2024 | 21.80 | 21.80 | 19.90 | 20.21 | 20.21 | -6.00% | 74,492 |
| Aug 9, 2024 | 21.90 | 22.41 | 21.50 | 21.50 | 21.50 | -2.36% | 41,428 |
| Aug 8, 2024 | 21.75 | 22.34 | 21.22 | 22.02 | 22.02 | 2.42% | 62,784 |
| Aug 7, 2024 | 21.90 | 22.15 | 20.23 | 21.50 | 21.50 | -1.06% | 117,250 |
| Aug 6, 2024 | 22.90 | 23.04 | 21.05 | 21.73 | 21.73 | -4.78% | 101,557 |
| Aug 5, 2024 | 22.76 | 23.20 | 22.52 | 22.82 | 22.82 | -1.00% | 63,986 |
| Aug 2, 2024 | 23.00 | 23.36 | 22.75 | 23.05 | 23.05 | 0.13% | 35,219 |
| Aug 1, 2024 | 23.75 | 23.96 | 22.90 | 23.02 | 23.02 | -3.48% | 42,171 |
| Jul 31, 2024 | 24.12 | 24.50 | 22.90 | 23.85 | 23.85 | -1.81% | 43,763 |
| Jul 30, 2024 | 23.60 | 24.89 | 23.60 | 24.29 | 24.29 | 2.02% | 156,246 |
| Jul 29, 2024 | 24.01 | 24.75 | 23.61 | 23.81 | 23.81 | -1.85% | 86,277 |
| Jul 26, 2024 | 23.41 | 24.44 | 23.40 | 24.26 | 24.26 | 2.88% | 159,338 |
| Jul 25, 2024 | 23.77 | 24.17 | 23.35 | 23.58 | 23.58 | -3.04% | 79,000 |
| Jul 24, 2024 | 24.00 | 24.49 | 23.67 | 24.32 | 24.32 | 0.79% | 135,634 |
| Jul 23, 2024 | 24.39 | 24.63 | 23.50 | 24.13 | 24.13 | -1.51% | 230,876 |
| Jul 22, 2024 | 24.20 | 25.07 | 24.00 | 24.50 | 24.50 | 1.11% | 127,168 |
| Jul 19, 2024 | 24.40 | 24.71 | 24.20 | 24.23 | 24.23 | -1.62% | 16,700 |
| Jul 18, 2024 | 24.00 | 25.10 | 24.00 | 24.63 | 24.63 | 0.90% | 106,731 |
| Jul 17, 2024 | 24.25 | 24.81 | 24.00 | 24.41 | 24.41 | -0.33% | 75,174 |
| Jul 16, 2024 | 25.09 | 25.32 | 24.26 | 24.49 | 24.49 | -0.93% | 54,335 |
| Jul 15, 2024 | 24.43 | 24.83 | 24.16 | 24.72 | 24.72 | 2.79% | 25,876 |
| Jul 12, 2024 | 23.75 | 24.43 | 23.50 | 24.05 | 24.05 | 1.78% | 19,154 |
| Jul 11, 2024 | 23.29 | 23.82 | 23.29 | 23.63 | 23.63 | 1.33% | 30,827 |
| Jul 10, 2024 | 24.00 | 24.15 | 23.08 | 23.32 | 23.32 | -2.43% | 60,514 |
| Jul 9, 2024 | 22.94 | 24.01 | 22.94 | 23.90 | 23.90 | 1.27% | 35,373 |
| Jul 8, 2024 | 23.97 | 23.97 | 22.57 | 23.60 | 23.60 | -1.17% | 79,086 |
| Jul 5, 2024 | 24.00 | 24.00 | 23.47 | 23.88 | 23.88 | 0.29% | 81,893 |
| Jul 3, 2024 | 24.10 | 24.45 | 23.12 | 23.81 | 23.81 | 1.02% | 60,432 |
| Jul 2, 2024 | 23.51 | 24.00 | 22.73 | 23.57 | 23.57 | -2.80% | 124,611 |
| Jul 1, 2024 | 22.50 | 25.99 | 22.50 | 24.25 | 24.25 | 7.78% | 147,638 |
| Jun 28, 2024 | 22.10 | 23.73 | 21.75 | 22.50 | 22.50 | 3.45% | 181,172 |