Tamboran Resources Corporation Common stock (TBN)
28.68
-0.71 (-2.42%)
NYSE · Last Trade: Mar 13th, 5:57 PM EDT
Historical Prices For Tamboran Resources Corporation Common stock (TBN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/12/2026 | 31.39 | 31.39 | 29.00 | 29.39 | 50,438 | 29.39 |
| 3/11/2026 | 30.27 | 31.05 | 30.00 | 30.59 | 52,015 | 30.59 |
| 3/10/2026 | 30.60 | 31.25 | 29.60 | 30.00 | 78,314 | 30.00 |
| 3/09/2026 | 31.52 | 31.75 | 30.37 | 30.96 | 85,877 | 30.96 |
| 3/06/2026 | 30.72 | 32.20 | 30.52 | 31.00 | 140,901 | 31.00 |
| 3/05/2026 | 31.24 | 31.68 | 30.51 | 31.00 | 109,604 | 31.00 |
| 3/04/2026 | 30.50 | 31.70 | 30.13 | 31.00 | 106,175 | 31.00 |
| 3/03/2026 | 31.89 | 32.00 | 30.85 | 31.00 | 67,863 | 31.00 |
| 3/02/2026 | 31.73 | 32.88 | 31.34 | 32.20 | 57,075 | 32.20 |
| 2/27/2026 | 30.75 | 32.39 | 30.75 | 31.70 | 251,771 | 31.70 |
| 2/26/2026 | 30.85 | 31.08 | 30.54 | 30.97 | 34,966 | 30.97 |
| 2/25/2026 | 31.50 | 31.50 | 30.27 | 31.00 | 65,633 | 31.00 |
| 2/24/2026 | 31.42 | 32.57 | 31.08 | 31.27 | 164,264 | 31.27 |
| 2/23/2026 | 30.06 | 31.88 | 30.01 | 31.07 | 61,698 | 31.07 |
| 2/20/2026 | 30.00 | 30.59 | 29.61 | 30.06 | 37,087 | 30.06 |
| 2/19/2026 | 30.00 | 30.50 | 29.59 | 30.00 | 17,118 | 30.00 |
| 2/18/2026 | 29.41 | 31.60 | 29.00 | 29.90 | 98,604 | 29.90 |
| 2/17/2026 | 28.50 | 29.01 | 27.31 | 28.85 | 41,782 | 28.85 |
| 2/13/2026 | 28.22 | 28.85 | 28.04 | 28.10 | 17,450 | 28.10 |
| 2/12/2026 | 28.94 | 29.41 | 27.61 | 27.78 | 20,477 | 27.78 |
| 2/11/2026 | 28.99 | 29.45 | 28.07 | 28.63 | 40,300 | 28.63 |
| 2/10/2026 | 28.91 | 29.40 | 28.30 | 28.78 | 36,836 | 28.78 |
| 2/09/2026 | 28.31 | 30.00 | 28.00 | 29.22 | 52,764 | 29.22 |
| 2/06/2026 | 27.54 | 28.85 | 27.47 | 28.62 | 32,803 | 28.62 |
| 2/05/2026 | 28.03 | 28.03 | 27.05 | 27.11 | 30,035 | 27.11 |
| 2/04/2026 | 27.78 | 28.08 | 27.15 | 27.93 | 46,579 | 27.93 |
| 2/03/2026 | 28.44 | 28.59 | 27.62 | 27.94 | 61,390 | 27.94 |
| 2/02/2026 | 30.00 | 30.79 | 28.20 | 28.29 | 69,060 | 28.29 |
| 1/30/2026 | 30.00 | 30.99 | 29.55 | 29.94 | 126,517 | 29.94 |
| 1/29/2026 | 28.85 | 30.53 | 28.51 | 30.18 | 210,399 | 30.18 |
| 1/28/2026 | 28.54 | 29.35 | 28.32 | 28.57 | 34,100 | 28.57 |
| 1/27/2026 | 28.05 | 28.68 | 27.76 | 28.64 | 36,136 | 28.64 |
| 1/26/2026 | 27.80 | 28.09 | 27.07 | 27.79 | 17,769 | 27.79 |
| 1/23/2026 | 27.72 | 28.30 | 27.30 | 27.50 | 21,784 | 27.50 |
| 1/22/2026 | 28.15 | 28.31 | 27.50 | 27.72 | 31,207 | 27.72 |
| 1/21/2026 | 27.43 | 28.13 | 26.50 | 27.90 | 65,720 | 27.90 |
| 1/20/2026 | 26.75 | 27.42 | 26.75 | 27.36 | 34,039 | 27.36 |
| 1/16/2026 | 26.30 | 26.81 | 26.15 | 26.80 | 19,801 | 26.80 |
| 1/15/2026 | 26.95 | 26.97 | 26.12 | 26.30 | 32,872 | 26.30 |
| 1/14/2026 | 27.20 | 28.78 | 26.91 | 27.15 | 55,019 | 27.15 |
| 1/13/2026 | 26.78 | 27.34 | 26.13 | 27.27 | 37,502 | 27.27 |
| 1/12/2026 | 26.16 | 27.28 | 25.50 | 26.61 | 37,706 | 26.61 |
| 1/09/2026 | 27.00 | 27.10 | 26.00 | 26.19 | 27,927 | 26.19 |
| 1/08/2026 | 26.13 | 27.52 | 25.75 | 26.96 | 38,580 | 26.96 |
| 1/07/2026 | 25.87 | 26.10 | 25.02 | 25.81 | 16,402 | 25.81 |
| 1/06/2026 | 26.43 | 26.55 | 25.54 | 25.83 | 17,069 | 25.83 |
| 1/05/2026 | 27.95 | 27.95 | 26.00 | 26.70 | 27,942 | 26.70 |
| 1/02/2026 | 27.15 | 28.00 | 26.84 | 27.88 | 54,840 | 27.88 |
| 12/31/2025 | 26.51 | 27.23 | 26.40 | 27.23 | 29,828 | 27.23 |
| 12/30/2025 | 26.76 | 26.85 | 25.82 | 26.53 | 28,164 | 26.53 |
| 12/29/2025 | 26.43 | 26.57 | 25.70 | 26.37 | 31,665 | 26.37 |
| 12/26/2025 | 26.52 | 27.19 | 26.23 | 26.47 | 22,776 | 26.47 |
| 12/24/2025 | 26.12 | 26.80 | 26.04 | 26.64 | 20,700 | 26.64 |
| 12/23/2025 | 25.13 | 26.07 | 25.13 | 25.93 | 26,511 | 25.93 |
| 12/22/2025 | 24.82 | 26.00 | 24.82 | 25.12 | 45,006 | 25.12 |
| 12/19/2025 | 23.70 | 25.28 | 23.70 | 25.00 | 51,521 | 25.00 |
| 12/18/2025 | 23.82 | 24.31 | 23.46 | 23.70 | 44,110 | 23.70 |
| 12/17/2025 | 24.37 | 24.48 | 23.20 | 23.45 | 42,780 | 23.45 |
| 12/16/2025 | 24.77 | 24.98 | 23.54 | 23.92 | 46,153 | 23.92 |
| 12/15/2025 | 25.16 | 25.16 | 24.21 | 24.61 | 41,483 | 24.61 |