Tamboran Resources Corporation Common stock (TBN)

Last Price29.05

Change+0.31 (1.10%)

NYSE · Last Trade: Nov 13th, 11:30 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Tamboran Resources Corporation Common stock (TBN)

Date Range:

2026-08-13 - 2026-11-13

Date	Open	High	Low	Close	Volume	Adjusted Close
11/12/2026	28.58	29.60	28.29	28.74	161,660	28.74
11/11/2026	29.01	29.50	28.22	28.68	168,658	28.68
11/10/2026	28.39	29.05	28.06	28.53	150,297	28.53
11/09/2026	28.90	29.96	28.52	28.64	269,198	28.64
11/06/2026	28.56	29.33	28.46	28.90	202,884	28.90
11/05/2026	28.83	29.18	27.68	28.07	282,547	28.07
11/04/2026	28.98	29.12	27.62	28.10	198,467	28.10
11/03/2026	29.30	30.37	28.98	29.01	208,414	29.01
11/02/2026	30.73	31.50	29.39	29.39	187,666	29.39
10/30/2026	30.78	31.47	30.54	31.14	283,891	31.14
10/29/2026	31.68	31.96	30.71	31.33	181,676	31.33
10/28/2026	31.68	32.30	31.11	31.69	212,469	31.69
10/27/2026	30.54	31.66	30.54	31.27	209,047	31.27
10/26/2026	30.23	31.30	30.23	30.58	202,285	30.58
10/23/2026	27.65	30.89	27.21	30.30	364,976	30.30
10/22/2026	28.73	29.34	27.60	27.79	391,468	27.79
10/21/2026	29.87	30.20	28.73	29.02	164,877	29.02
10/20/2026	30.10	30.68	29.25	29.83	218,675	29.83
10/19/2026	30.78	31.86	29.28	30.24	263,508	30.24
10/16/2026	31.80	32.57	30.85	31.33	312,365	31.33
10/15/2026	35.00	35.30	31.06	31.87	420,412	31.87
10/14/2026	35.96	36.40	35.15	35.31	296,862	35.31
10/13/2026	34.84	36.10	34.50	36.07	108,859	36.07
10/12/2026	34.13	34.74	34.13	34.53	54,486	34.53
10/09/2026	34.60	35.04	34.02	34.02	75,276	34.02
10/08/2026	35.01	35.18	34.50	34.68	61,868	34.68
10/07/2026	34.98	35.45	34.07	34.43	83,295	34.43
10/06/2026	34.06	35.15	33.75	34.68	120,252	34.68
10/05/2026	33.27	34.56	32.56	33.90	131,965	33.90
10/02/2026	32.95	33.84	32.95	33.65	103,507	33.65
10/01/2026	32.88	33.91	32.88	33.18	176,869	33.18
9/30/2026	33.24	33.95	32.79	32.96	145,940	32.96
9/29/2026	32.88	33.56	32.75	33.02	189,869	33.02
9/28/2026	35.61	36.00	33.35	33.35	159,633	33.35
9/25/2026	35.75	36.75	34.87	35.11	142,736	35.11
9/24/2026	36.15	36.90	35.61	36.25	120,008	36.25
9/23/2026	35.54	36.27	35.11	35.76	137,074	35.76
9/22/2026	35.85	36.53	35.34	35.42	82,750	35.42
9/21/2026	37.68	38.20	36.27	36.52	121,178	36.52
9/18/2026	38.83	39.21	38.13	38.25	131,897	38.25
9/17/2026	38.20	39.50	38.00	38.50	104,652	38.50
9/16/2026	40.01	40.01	38.32	38.34	144,462	38.34
9/15/2026	37.61	40.47	37.61	40.18	176,886	40.18
9/14/2026	39.39	39.39	37.26	37.57	220,278	37.57
9/11/2026	39.87	39.98	37.99	39.13	189,223	39.13
9/10/2026	39.44	39.98	38.53	39.33	160,804	39.33
9/09/2026	40.72	40.88	38.87	39.10	182,681	39.10
9/08/2026	40.99	41.82	40.07	40.20	198,649	40.20
9/04/2026	38.91	39.50	38.56	39.43	106,877	39.43
9/03/2026	39.40	40.80	38.13	39.05	229,156	39.05
9/02/2026	39.31	40.00	38.54	38.55	102,657	38.55
9/01/2026	40.30	41.94	39.15	39.83	339,341	39.83
8/31/2026	37.85	38.33	37.27	37.88	221,756	37.88
8/28/2026	37.89	38.20	36.78	37.15	43,238	37.15
8/27/2026	36.67	38.19	36.67	37.75	67,485	37.75
8/26/2026	36.74	37.76	36.74	36.96	85,356	36.96
8/25/2026	37.22	38.24	37.08	37.72	96,633	37.72
8/24/2026	37.75	37.99	36.99	37.82	77,945	37.82
8/21/2026	38.25	39.08	37.67	37.97	74,235	37.97
8/20/2026	38.71	38.99	37.67	37.97	174,514	37.97
8/19/2026	37.53	38.71	37.33	38.08	162,368	38.08
8/18/2026	37.90	37.99	36.94	37.33	96,398	37.33
8/17/2026	37.00	37.84	36.16	37.35	136,364	37.35
8/14/2026	36.05	37.16	35.93	36.81	60,784	36.81
8/13/2026	36.18	36.41	35.50	35.86	62,908	35.86