Tamboran Resources Corporation (TBN)
NYSE: TBN · Real-Time Price · USD
20.86
-0.14 (-0.67%)
Aug 15, 2025, 4:00 PM - Market closed
Tamboran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.14 | 21.25 | 20.86 | 20.86 | 20.86 | -0.67% | 7,182 |
| Aug 14, 2025 | 21.01 | 21.06 | 20.69 | 21.00 | 21.00 | 0.43% | 6,566 |
| Aug 13, 2025 | 21.23 | 21.23 | 20.62 | 20.91 | 20.91 | -0.67% | 6,659 |
| Aug 12, 2025 | 21.23 | 21.44 | 21.00 | 21.05 | 21.05 | 0.29% | 31,319 |
| Aug 11, 2025 | 20.82 | 21.59 | 20.82 | 20.99 | 20.99 | 2.34% | 24,242 |
| Aug 8, 2025 | 20.55 | 20.55 | 20.41 | 20.51 | 20.51 | 0.29% | 16,510 |
| Aug 7, 2025 | 20.58 | 20.61 | 20.40 | 20.45 | 20.45 | 0.39% | 10,040 |
| Aug 6, 2025 | 20.51 | 20.84 | 20.37 | 20.37 | 20.37 | 0.30% | 23,093 |
| Aug 5, 2025 | 20.40 | 20.51 | 20.21 | 20.31 | 20.31 | 1.55% | 14,981 |
| Aug 4, 2025 | 20.31 | 20.35 | 19.91 | 20.00 | 20.00 | 0.05% | 12,951 |
| Aug 1, 2025 | 20.25 | 22.25 | 19.84 | 19.99 | 19.99 | - | 14,649 |
| Jul 31, 2025 | 20.00 | 20.06 | 19.66 | 19.99 | 19.99 | 0.96% | 6,704 |
| Jul 30, 2025 | 19.68 | 19.95 | 19.68 | 19.80 | 19.80 | 0.76% | 9,753 |
| Jul 29, 2025 | 20.10 | 20.18 | 19.28 | 19.65 | 19.65 | -0.51% | 16,748 |
| Jul 28, 2025 | 19.60 | 20.25 | 19.51 | 19.75 | 19.75 | 1.33% | 19,776 |
| Jul 25, 2025 | 20.01 | 20.40 | 19.28 | 19.49 | 19.49 | -3.03% | 14,491 |
| Jul 24, 2025 | 19.98 | 20.50 | 19.63 | 20.10 | 20.10 | 3.08% | 30,416 |
| Jul 23, 2025 | 19.32 | 19.79 | 19.32 | 19.50 | 19.50 | 0.41% | 11,154 |
| Jul 22, 2025 | 19.42 | 19.89 | 19.27 | 19.42 | 19.42 | - | 7,283 |
| Jul 21, 2025 | 19.46 | 19.83 | 19.25 | 19.42 | 19.42 | -1.02% | 5,404 |
| Jul 18, 2025 | 19.62 | 21.50 | 19.61 | 19.62 | 19.62 | 0.05% | 13,830 |
| Jul 17, 2025 | 19.20 | 19.61 | 19.20 | 19.61 | 19.61 | 1.03% | 3,996 |
| Jul 16, 2025 | 19.24 | 20.25 | 19.11 | 19.41 | 19.41 | 0.31% | 27,806 |
| Jul 15, 2025 | 19.51 | 20.47 | 19.31 | 19.35 | 19.35 | -1.28% | 6,713 |
| Jul 14, 2025 | 19.85 | 20.38 | 18.91 | 19.60 | 19.60 | 3.10% | 23,432 |
| Jul 11, 2025 | 19.41 | 19.41 | 19.01 | 19.01 | 19.01 | -1.30% | 2,892 |
| Jul 10, 2025 | 18.91 | 19.26 | 18.91 | 19.26 | 19.26 | 3.05% | 11,654 |
| Jul 9, 2025 | 18.27 | 19.50 | 18.18 | 18.69 | 18.69 | 2.92% | 10,246 |
| Jul 8, 2025 | 18.87 | 18.87 | 18.04 | 18.16 | 18.16 | -2.84% | 26,086 |
| Jul 7, 2025 | 20.23 | 20.49 | 17.29 | 18.69 | 18.69 | -6.27% | 54,520 |
| Jul 3, 2025 | 20.02 | 20.12 | 19.75 | 19.94 | 19.94 | -0.30% | 9,715 |
| Jul 2, 2025 | 20.70 | 21.30 | 18.99 | 20.00 | 20.00 | -4.21% | 157,511 |
| Jul 1, 2025 | 21.60 | 23.15 | 20.05 | 20.88 | 20.88 | -2.06% | 77,269 |
| Jun 30, 2025 | 21.70 | 23.25 | 21.32 | 21.32 | 21.32 | -2.87% | 47,895 |
| Jun 27, 2025 | 22.77 | 22.77 | 21.95 | 21.95 | 21.95 | -2.36% | 7,561 |
| Jun 26, 2025 | 22.50 | 23.50 | 22.25 | 22.48 | 22.48 | 1.95% | 11,837 |
| Jun 25, 2025 | 22.78 | 23.75 | 21.02 | 22.05 | 22.05 | -2.00% | 37,680 |
| Jun 24, 2025 | 22.92 | 22.99 | 22.00 | 22.50 | 22.50 | -1.27% | 25,250 |
| Jun 23, 2025 | 23.05 | 23.05 | 22.51 | 22.79 | 22.79 | -2.73% | 4,025 |
| Jun 20, 2025 | 23.25 | 23.61 | 23.25 | 23.43 | 23.43 | 2.09% | 15,755 |
| Jun 18, 2025 | 22.67 | 22.95 | 22.54 | 22.95 | 22.95 | 2.59% | 6,950 |
| Jun 17, 2025 | 22.75 | 22.79 | 22.25 | 22.37 | 22.37 | -2.57% | 197,725 |
| Jun 16, 2025 | 23.50 | 24.25 | 22.00 | 22.96 | 22.96 | 0.04% | 97,191 |
| Jun 13, 2025 | 22.12 | 23.18 | 22.00 | 22.95 | 22.95 | 4.32% | 24,094 |
| Jun 12, 2025 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | 4,070 |
| Jun 11, 2025 | 21.90 | 22.21 | 21.90 | 22.00 | 22.00 | - | 5,085 |
| Jun 10, 2025 | 24.50 | 24.50 | 21.60 | 22.00 | 22.00 | -1.65% | 7,737 |
| Jun 9, 2025 | 21.95 | 22.98 | 21.46 | 22.37 | 22.37 | 5.12% | 25,770 |
| Jun 6, 2025 | 21.51 | 21.92 | 21.28 | 21.28 | 21.28 | 1.00% | 4,019 |
| Jun 5, 2025 | 21.51 | 21.51 | 21.07 | 21.07 | 21.07 | -2.50% | 2,547 |