Tamboran Resources Corporation (TBN)

Tamboran Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	33.00	36.07	32.80	34.64	34.64	6.19%	546,070
Jun 2, 2026	32.72	33.51	32.62	32.62	32.62	-1.45%	366,850
Jun 1, 2026	33.86	34.32	32.95	33.10	33.10	-1.52%	278,456
May 29, 2026	34.54	34.54	33.03	33.61	33.61	-2.13%	547,941
May 28, 2026	34.17	35.02	33.93	34.34	34.34	0.53%	206,440
May 27, 2026	33.66	34.44	33.00	34.16	34.16	0.80%	136,698
May 26, 2026	34.67	34.95	33.81	33.89	33.89	-3.20%	102,651
May 22, 2026	35.00	35.33	34.18	35.01	35.01	-0.14%	179,245
May 21, 2026	36.58	36.58	34.12	35.06	35.06	-2.45%	668,469
May 20, 2026	37.00	37.07	35.45	35.94	35.94	-2.84%	184,168
May 19, 2026	36.99	36.99	35.52	36.99	36.99	0.54%	203,642
May 18, 2026	35.94	36.88	34.78	36.79	36.79	0.82%	216,859
May 15, 2026	36.26	36.97	35.08	36.49	36.49	0.11%	196,169
May 14, 2026	37.35	37.71	35.00	36.45	36.45	-2.28%	337,762
May 13, 2026	36.28	37.50	35.40	37.30	37.30	3.61%	170,332
May 12, 2026	35.98	36.30	35.30	36.00	36.00	0.93%	90,924
May 11, 2026	36.05	36.50	35.10	35.67	35.67	0.08%	93,319
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%	88,064
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%	252,996
Apr 28, 2026	35.99	35.99	35.01	35.39	35.39	-1.28%	43,052
Apr 27, 2026	35.99	36.42	35.26	35.85	35.85	0.65%	65,246
Apr 24, 2026	35.51	36.00	35.15	35.62	35.62	-1.03%	104,319
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%	144,411
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%	159,687
Apr 17, 2026	36.25	36.33	34.43	35.76	35.76	-4.67%	244,242
Apr 16, 2026	37.70	38.43	36.49	37.51	37.51	4.28%	361,842
Apr 15, 2026	35.62	36.04	34.85	35.97	35.97	1.47%	170,968
Apr 14, 2026	36.85	37.03	34.91	35.45	35.45	-4.86%	313,572
Apr 13, 2026	36.55	38.50	36.35	37.26	37.26	3.88%	269,784
Apr 10, 2026	36.41	36.41	35.28	35.87	35.87	1.47%	147,817
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%	1,742,262
Apr 7, 2026	43.50	46.00	42.63	45.34	45.34	5.59%	210,517
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%	372,809
Mar 31, 2026	44.57	52.21	43.88	49.99	49.99	12.49%	327,923
Mar 30, 2026	44.29	45.07	42.00	44.44	44.44	2.40%	213,654
Mar 27, 2026	36.57	44.13	36.36	43.40	43.40	25.62%	425,762
Mar 26, 2026	32.25	35.54	32.25	34.55	34.55	8.14%	112,553
Mar 25, 2026	32.31	32.82	31.13	31.95	31.95	1.08%	75,069
Mar 24, 2026	30.77	32.23	30.77	31.61	31.61	1.97%	38,792

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.