Tamboran Resources Corporation (TBN)
NYSE: TBN · Real-Time Price · USD
21.07
-0.54 (-2.50%)
Jun 5, 2025, 4:00 PM - Market closed
Tamboran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 21.51 | 21.51 | 21.07 | 21.07 | 21.07 | -2.50% | 2,545 |
| Jun 4, 2025 | 21.25 | 23.00 | 21.25 | 21.61 | 21.61 | 2.90% | 7,745 |
| Jun 3, 2025 | 20.27 | 21.35 | 20.27 | 21.00 | 21.00 | 2.44% | 40,334 |
| Jun 2, 2025 | 20.25 | 20.59 | 19.99 | 20.50 | 20.50 | 3.27% | 56,860 |
| May 30, 2025 | 20.43 | 20.43 | 19.85 | 19.85 | 19.85 | -0.75% | 12,328 |
| May 29, 2025 | 19.65 | 20.30 | 19.65 | 20.00 | 20.00 | 1.47% | 27,114 |
| May 28, 2025 | 20.00 | 20.25 | 19.59 | 19.71 | 19.71 | -1.45% | 5,035 |
| May 27, 2025 | 19.56 | 20.24 | 19.53 | 20.00 | 20.00 | 2.45% | 5,274 |
| May 23, 2025 | 19.50 | 19.87 | 19.50 | 19.52 | 19.52 | -1.58% | 3,744 |
| May 22, 2025 | 19.83 | 19.91 | 19.62 | 19.84 | 19.84 | 0.33% | 1,861 |
| May 21, 2025 | 19.77 | 20.00 | 19.50 | 19.77 | 19.77 | -1.15% | 5,875 |
| May 20, 2025 | 20.69 | 20.80 | 20.00 | 20.00 | 20.00 | - | 45,642 |
| May 19, 2025 | 19.77 | 20.50 | 19.75 | 20.00 | 20.00 | 0.05% | 16,708 |
| May 16, 2025 | 20.31 | 21.21 | 19.98 | 19.99 | 19.99 | 0.05% | 25,863 |
| May 15, 2025 | 21.00 | 21.00 | 19.98 | 19.98 | 19.98 | 0.91% | 2,683 |
| May 14, 2025 | 20.95 | 20.95 | 19.77 | 19.80 | 19.80 | -2.32% | 6,188 |
| May 13, 2025 | 20.75 | 21.04 | 20.12 | 20.27 | 20.27 | -2.87% | 4,863 |
| May 12, 2025 | 21.00 | 21.32 | 20.75 | 20.87 | 20.87 | -0.62% | 3,344 |
| May 9, 2025 | 21.25 | 21.64 | 20.62 | 21.00 | 21.00 | - | 30,128 |
| May 8, 2025 | 20.80 | 21.08 | 20.16 | 21.00 | 21.00 | 3.65% | 4,578 |
| May 7, 2025 | 20.00 | 20.93 | 19.81 | 20.26 | 20.26 | 2.53% | 17,571 |
| May 6, 2025 | 19.50 | 19.76 | 19.50 | 19.76 | 19.76 | 1.33% | 2,084 |
| May 5, 2025 | 19.99 | 20.30 | 19.50 | 19.50 | 19.50 | -5.80% | 8,149 |
| May 2, 2025 | 20.41 | 21.24 | 20.41 | 20.70 | 20.70 | 2.07% | 3,142 |
| May 1, 2025 | 21.17 | 21.17 | 20.28 | 20.28 | 20.28 | -0.20% | 6,009 |
| Apr 30, 2025 | 20.78 | 21.25 | 20.31 | 20.32 | 20.32 | -2.35% | 5,261 |
| Apr 29, 2025 | 21.00 | 21.32 | 20.29 | 20.81 | 20.81 | -0.90% | 8,277 |
| Apr 28, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -1.18% | 4,182 |
| 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 |