Tamboran Resources Corporation (TBN)

NYSE: TBN · Real-Time Price · USD

33.65

+0.47 (1.42%)

At close: Oct 2, 2026, 4:00 PM EDT

33.67

+0.02 (0.06%)

After-hours: Oct 2, 2026, 7:30 PM EDT

Tamboran Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	32.95	33.84	32.95	33.65	33.65	1.42%	103,505
Oct 1, 2026	32.88	33.91	32.88	33.18	33.18	0.67%	176,867
Sep 30, 2026	33.24	33.95	32.79	32.96	32.96	-0.18%	141,972
Sep 29, 2026	32.88	33.56	32.75	33.02	33.02	-0.99%	189,865
Sep 28, 2026	35.61	36.00	33.35	33.35	33.35	-5.01%	159,626
Sep 25, 2026	35.75	36.75	34.87	35.11	35.11	-3.14%	142,504
Sep 24, 2026	36.15	36.90	35.61	36.25	36.25	1.37%	119,896
Sep 23, 2026	35.54	36.27	35.11	35.76	35.76	0.96%	136,875
Sep 22, 2026	35.85	36.53	35.34	35.42	35.42	-3.01%	82,748
Sep 21, 2026	37.68	38.20	36.27	36.52	36.52	-4.52%	121,178
Sep 18, 2026	38.83	39.21	38.13	38.25	38.25	-0.65%	130,315
Sep 17, 2026	38.20	39.50	38.00	38.50	38.50	0.42%	104,650
Sep 16, 2026	40.01	40.01	38.32	38.34	38.34	-4.58%	144,461
Sep 15, 2026	37.61	40.47	37.61	40.18	40.18	6.95%	176,700
Sep 14, 2026	39.39	39.39	37.26	37.57	37.57	-3.99%	220,277
Sep 11, 2026	39.87	39.98	38.00	39.13	39.13	-0.51%	189,222
Sep 10, 2026	39.44	39.98	38.53	39.33	39.33	0.59%	160,804
Sep 9, 2026	40.72	40.88	38.87	39.10	39.10	-2.74%	182,680
Sep 8, 2026	40.99	41.82	40.07	40.20	40.20	1.95%	198,603
Sep 4, 2026	38.91	39.50	38.56	39.43	39.43	0.97%	94,088
Sep 3, 2026	39.40	40.80	38.14	39.05	39.05	1.30%	229,156
Sep 2, 2026	39.31	40.00	38.54	38.55	38.55	-3.21%	102,646
Sep 1, 2026	40.30	41.94	39.15	39.83	39.83	5.15%	339,330
Aug 31, 2026	37.85	38.33	37.27	37.88	37.88	1.97%	210,669
Aug 28, 2026	37.89	38.20	36.78	37.15	37.15	-1.59%	43,236
Aug 27, 2026	36.67	38.19	36.67	37.75	37.75	2.14%	67,484
Aug 26, 2026	36.74	37.76	36.74	36.96	36.96	-2.01%	85,355
Aug 25, 2026	37.22	38.24	37.08	37.72	37.72	-0.26%	96,564
Aug 24, 2026	37.75	37.99	36.99	37.82	37.82	-0.40%	77,944
Aug 21, 2026	38.25	39.08	37.67	37.97	37.97	-	74,234
Aug 20, 2026	38.71	38.99	37.67	37.97	37.97	-0.29%	174,509
Aug 19, 2026	37.53	38.71	37.33	38.08	38.08	2.01%	162,354
Aug 18, 2026	37.90	37.99	36.94	37.33	37.33	-0.05%	96,398
Aug 17, 2026	37.00	37.84	36.16	37.35	37.35	1.47%	136,364
Aug 14, 2026	36.05	37.16	35.93	36.81	36.81	2.65%	60,783
Aug 13, 2026	36.18	36.42	35.50	35.86	35.86	-1.40%	62,908
Aug 12, 2026	36.46	36.80	35.73	36.37	36.37	0.41%	101,502
Aug 11, 2026	36.07	36.73	35.75	36.22	36.22	1.26%	101,263
Aug 10, 2026	34.09	36.10	34.09	35.77	35.77	6.43%	96,574
Aug 7, 2026	32.63	34.14	32.42	33.61	33.61	1.17%	89,512
Aug 6, 2026	32.74	33.41	32.60	33.22	33.22	3.33%	92,880
Aug 5, 2026	32.40	32.67	32.05	32.15	32.15	-0.71%	78,939
Aug 4, 2026	32.20	32.79	31.80	32.38	32.38	-0.15%	110,329
Aug 3, 2026	32.43	33.18	32.20	32.43	32.43	-2.47%	101,887
Jul 31, 2026	33.00	33.37	32.00	33.25	33.25	2.03%	102,074
Jul 30, 2026	31.06	32.86	31.05	32.59	32.59	3.36%	97,683
Jul 29, 2026	32.11	32.52	31.06	31.53	31.53	-1.81%	163,307
Jul 28, 2026	33.74	33.74	32.11	32.11	32.11	-5.36%	177,825
Jul 27, 2026	33.50	34.77	33.17	33.93	33.93	-0.76%	219,113
Jul 24, 2026	34.96	35.29	34.16	34.19	34.19	-3.01%	194,675