Tamboran Resources Corporation (TBN)
NYSE: TBN · Real-Time Price · USD
36.45
-0.85 (-2.28%)
At close: May 14, 2026, 4:00 PM EDT
36.39
-0.06 (-0.16%)
After-hours: May 14, 2026, 7:00 PM EDT
Tamboran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 37.35 | 37.71 | 35.00 | 36.45 | 36.45 | -2.28% | 335,676 |
| May 13, 2026 | 36.28 | 37.50 | 35.40 | 37.30 | 37.30 | 3.61% | 169,321 |
| May 12, 2026 | 35.98 | 36.30 | 35.30 | 36.00 | 36.00 | 0.93% | 90,922 |
| May 11, 2026 | 36.05 | 36.50 | 35.10 | 35.67 | 35.67 | 0.08% | 93,313 |
| May 8, 2026 | 35.71 | 35.75 | 35.09 | 35.64 | 35.64 | 0.39% | 195,208 |
| May 7, 2026 | 34.91 | 35.50 | 34.05 | 35.50 | 35.50 | 0.71% | 197,649 |
| May 6, 2026 | 34.98 | 35.40 | 33.71 | 35.25 | 35.25 | -0.31% | 88,011 |
| May 5, 2026 | 35.86 | 35.86 | 34.89 | 35.36 | 35.36 | -1.53% | 49,538 |
| May 4, 2026 | 35.83 | 36.47 | 35.04 | 35.91 | 35.91 | 0.06% | 90,362 |
| May 1, 2026 | 35.59 | 35.91 | 34.77 | 35.89 | 35.89 | -0.58% | 52,459 |
| Apr 30, 2026 | 35.25 | 36.10 | 34.81 | 36.10 | 36.10 | 1.69% | 137,512 |
| Apr 29, 2026 | 37.92 | 37.98 | 35.09 | 35.50 | 35.50 | 0.31% | 252,993 |
| Apr 28, 2026 | 35.99 | 35.99 | 35.01 | 35.39 | 35.39 | -1.28% | 33,696 |
| Apr 27, 2026 | 35.99 | 36.42 | 35.26 | 35.85 | 35.85 | 0.65% | 65,227 |
| Apr 24, 2026 | 35.51 | 36.00 | 35.15 | 35.62 | 35.62 | -1.03% | 97,407 |
| Apr 23, 2026 | 35.99 | 36.29 | 35.01 | 35.99 | 35.99 | 0.64% | 92,993 |
| Apr 22, 2026 | 35.50 | 36.35 | 35.50 | 35.76 | 35.76 | -0.06% | 135,872 |
| Apr 21, 2026 | 36.48 | 36.48 | 35.25 | 35.78 | 35.78 | -0.06% | 84,084 |
| Apr 20, 2026 | 35.88 | 36.23 | 35.28 | 35.80 | 35.80 | 0.11% | 139,603 |
| Apr 17, 2026 | 36.25 | 36.33 | 34.43 | 35.76 | 35.76 | -4.67% | 244,113 |
| Apr 16, 2026 | 37.70 | 38.43 | 36.49 | 37.51 | 37.51 | 4.28% | 354,192 |
| Apr 15, 2026 | 35.62 | 36.04 | 34.85 | 35.97 | 35.97 | 1.47% | 170,461 |
| Apr 14, 2026 | 36.85 | 37.03 | 34.91 | 35.45 | 35.45 | -4.86% | 313,521 |
| Apr 13, 2026 | 36.55 | 38.50 | 36.35 | 37.26 | 37.26 | 3.88% | 269,673 |
| Apr 10, 2026 | 36.41 | 36.41 | 35.28 | 35.87 | 35.87 | 1.47% | 126,429 |
| Apr 9, 2026 | 35.95 | 37.43 | 34.89 | 35.35 | 35.35 | -1.12% | 737,882 |
| Apr 8, 2026 | 37.25 | 37.39 | 34.80 | 35.75 | 35.75 | -21.15% | 1,742,015 |
| Apr 7, 2026 | 43.50 | 46.00 | 42.63 | 45.34 | 45.34 | 5.59% | 191,650 |
| Apr 6, 2026 | 43.61 | 44.12 | 41.84 | 42.94 | 42.94 | -1.81% | 99,805 |
| Apr 2, 2026 | 44.84 | 46.02 | 41.66 | 43.73 | 43.73 | -2.82% | 186,439 |
| 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 |