Skip to main content
Tamboran Resources Corporation (TBN)
NYSE: TBN · Real-Time Price · USD
26.16
+0.42 (1.63%)
Dec 5, 2025, 4:00 PM EST - Market closed

Tamboran Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.7526.9025.6626.1626.161.63%110,401
Dec 4, 202525.2426.0624.7325.7425.743.29%43,592
Dec 3, 202524.4625.7524.0524.9224.923.32%95,867
Dec 2, 202525.0025.0024.0024.1224.121.64%61,009
Dec 1, 202523.6124.4923.0423.7323.73-0.25%57,487
Nov 28, 202523.0924.2723.0923.7923.791.36%33,595
Nov 26, 202522.9923.8622.4523.4723.473.85%42,952
Nov 25, 202522.8022.9922.3422.6022.60-0.53%25,910
Nov 24, 202523.1023.3222.5722.7222.72-2.66%38,364
Nov 21, 202523.1623.6222.8023.3423.340.39%18,331
Nov 20, 202524.3925.1623.2323.2523.25-4.52%59,664
Nov 19, 202523.5024.5423.3124.3524.353.09%40,874
Nov 18, 202524.1524.1523.4123.6223.62-1.46%14,493
Nov 17, 202524.3024.3023.5723.9723.97-0.13%63,561
Nov 14, 202523.1224.5023.1224.0024.000.21%27,249
Nov 13, 202524.6825.2223.5023.9523.95-2.96%33,187
Nov 12, 202524.9924.9924.1424.6824.68-0.72%27,328
Nov 11, 202524.8025.2624.0124.8624.861.39%62,127
Nov 10, 202524.7824.7924.0024.5224.52-2.43%21,856
Nov 7, 202523.2325.1823.2125.1325.139.12%48,798
Nov 6, 202523.5023.7623.0023.0323.03-1.79%27,521
Nov 5, 202524.0024.7223.2023.4523.45-3.22%41,245
Nov 4, 202524.1225.7024.0224.2324.23-1.54%62,037
Nov 3, 202524.6024.9624.0924.6124.61-0.69%30,957
Oct 31, 202525.2525.7424.4924.7824.78-2.36%58,346
Oct 30, 202525.3426.3125.3325.3825.38-0.43%73,527
Oct 29, 202525.4226.6125.3425.4925.490.67%65,337
Oct 28, 202526.3127.0625.1325.3225.32-3.87%50,970
Oct 27, 202527.2728.6625.7126.3426.34-1.01%198,300
Oct 24, 202526.5328.4725.8726.6126.612.50%131,129
Oct 23, 202523.5026.5123.1325.9625.965.74%409,146
Oct 22, 202524.5424.6324.0824.5524.550.45%32,968
Oct 21, 202524.9925.5724.2724.4424.44-2.44%46,837
Oct 20, 202525.6125.7324.6325.0525.05-2.03%23,705
Oct 17, 202526.0026.0025.2225.5725.57-1.92%36,114
Oct 16, 202525.9526.9525.4526.0726.070.46%68,340
Oct 15, 202526.4727.9025.7525.9525.95-2.63%52,469
Oct 14, 202528.2928.7326.3426.6526.65-6.03%40,775
Oct 13, 202527.5130.0027.5028.3628.365.19%53,128
Oct 10, 202528.8129.0626.0126.9626.96-6.94%50,529
Oct 9, 202529.9629.9628.5928.9728.97-3.47%29,893
Oct 8, 202530.2030.9429.9030.0130.01-0.53%30,228
Oct 7, 202530.4431.4429.7430.1730.17-0.89%45,193
Oct 6, 202527.8130.7627.3730.4430.4412.24%107,941
Oct 3, 202527.3828.6026.7527.1227.12-3.35%220,252
Oct 2, 202528.0029.7727.2328.0628.06-1.23%160,297
Oct 1, 202526.5031.9026.5028.4128.413.76%605,859
Sep 30, 202526.5227.7625.1227.3827.3820.94%786,431
Sep 29, 202521.0422.7721.0422.6422.646.99%17,075
Sep 26, 202520.9521.3019.5521.1621.163.22%35,600