Tamboran Resources Corporation TBN
NYSE · United States · Energy Minerals
$32.96-0.06 (-0.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $32.96 | -0.18% | $33.24 | $33.95 | $32.79 | 145.90K |
| 2026-09-29 | $33.02 | -0.99% | $32.88 | $33.56 | $32.75 | 189.90K |
| 2026-09-28 | $33.35 | -5.01% | $35.61 | $36.00 | $33.35 | 159.60K |
| 2026-09-25 | $35.11 | -3.14% | $35.75 | $36.75 | $34.87 | 142.70K |
| 2026-09-24 | $36.25 | +1.37% | $36.15 | $36.90 | $35.61 | 120.00K |
| 2026-09-23 | $35.76 | +0.96% | $35.54 | $36.27 | $35.11 | 137.00K |
| 2026-09-22 | $35.42 | -3.01% | $35.85 | $36.53 | $35.34 | 82.80K |
| 2026-09-21 | $36.52 | -4.52% | $37.68 | $38.20 | $36.27 | 121.20K |
| 2026-09-18 | $38.25 | -0.65% | $38.83 | $39.21 | $38.13 | 131.90K |
| 2026-09-17 | $38.50 | +0.42% | $38.20 | $39.50 | $38.00 | 104.70K |
| 2026-09-16 | $38.34 | -4.58% | $40.01 | $40.01 | $38.32 | 144.50K |
| 2026-09-15 | $40.18 | +6.95% | $37.61 | $40.47 | $37.61 | 176.90K |
| 2026-09-14 | $37.57 | -3.99% | $39.39 | $39.39 | $37.26 | 220.30K |
| 2026-09-11 | $39.13 | -0.51% | $39.87 | $39.98 | $37.99 | 189.20K |
| 2026-09-10 | $39.33 | +0.59% | $39.44 | $39.98 | $38.53 | 160.80K |
| 2026-09-09 | $39.10 | -2.74% | $40.72 | $40.88 | $38.87 | 182.70K |
| 2026-09-08 | $40.20 | +1.95% | $40.99 | $41.82 | $40.07 | 198.60K |
| 2026-09-04 | $39.43 | +0.97% | $38.91 | $39.50 | $38.56 | 106.90K |
| 2026-09-03 | $39.05 | +1.30% | $39.40 | $40.80 | $38.13 | 229.20K |
| 2026-09-02 | $38.55 | -3.21% | $39.31 | $40.00 | $38.54 | 102.70K |
| 2026-09-01 | $39.83 | +5.15% | $40.30 | $41.94 | $39.15 | 339.30K |
| 2026-08-31 | $37.88 | +1.97% | $37.85 | $38.33 | $37.26 | 221.00K |
| 2026-08-28 | $37.15 | -1.59% | $37.89 | $38.20 | $36.78 | 43.20K |
| 2026-08-27 | $37.75 | +2.14% | $36.67 | $38.19 | $36.67 | 67.50K |
| 2026-08-26 | $36.96 | -2.01% | $36.74 | $37.76 | $36.74 | 85.40K |
| 2026-08-25 | $37.72 | -0.26% | $37.22 | $38.24 | $37.08 | 96.60K |
| 2026-08-24 | $37.82 | -0.40% | $37.75 | $37.99 | $36.99 | 77.90K |
| 2026-08-21 | $37.97 | 0.00% | $38.25 | $39.08 | $37.67 | 74.20K |
| 2026-08-20 | $37.97 | -0.29% | $38.71 | $38.99 | $37.67 | 174.50K |
| 2026-08-19 | $38.08 | +2.01% | $37.53 | $38.71 | $37.33 | 162.40K |
| 2026-08-18 | $37.33 | -0.05% | $37.90 | $37.99 | $36.94 | 96.40K |
| 2026-08-17 | $37.35 | +1.47% | $37.00 | $37.83 | $36.16 | 136.40K |
| 2026-08-14 | $36.81 | +2.65% | $36.05 | $37.16 | $35.93 | 60.80K |
| 2026-08-13 | $35.86 | -1.40% | $36.18 | $36.42 | $35.50 | 62.90K |
| 2026-08-12 | $36.37 | +0.41% | $36.46 | $36.80 | $35.72 | 101.50K |
| 2026-08-11 | $36.22 | +1.26% | $36.07 | $36.73 | $35.75 | 101.30K |
| 2026-08-10 | $35.77 | +6.43% | $34.09 | $36.10 | $34.09 | 96.70K |
| 2026-08-07 | $33.61 | +1.17% | $32.63 | $34.14 | $32.42 | 89.50K |
| 2026-08-06 | $33.22 | +3.33% | $32.74 | $33.41 | $32.60 | 93.00K |
| 2026-08-05 | $32.15 | -0.71% | $32.40 | $32.67 | $32.05 | 78.90K |
| 2026-08-04 | $32.38 | -0.15% | $32.20 | $32.79 | $31.80 | 110.30K |
| 2026-08-03 | $32.43 | -2.47% | $32.43 | $33.17 | $32.20 | 101.90K |
| 2026-07-31 | $33.25 | +2.03% | $33.00 | $33.37 | $32.00 | 102.10K |
| 2026-07-30 | $32.59 | +3.36% | $31.06 | $32.86 | $31.05 | 97.70K |
| 2026-07-29 | $31.53 | -1.81% | $32.11 | $32.51 | $31.06 | 163.30K |
| 2026-07-28 | $32.11 | -5.36% | $33.74 | $33.74 | $32.11 | 177.80K |
| 2026-07-27 | $33.93 | -0.76% | $33.50 | $34.77 | $33.17 | 219.10K |
| 2026-07-24 | $34.19 | -3.01% | $34.96 | $35.29 | $34.16 | 194.70K |
| 2026-07-23 | $35.25 | +1.67% | $34.79 | $35.42 | $33.87 | 153.90K |
| 2026-07-22 | $34.67 | +4.27% | $33.35 | $34.70 | $32.98 | 136.90K |
| 2026-07-21 | $33.25 | +3.00% | $32.27 | $33.40 | $32.15 | 93.70K |
| 2026-07-20 | $32.28 | +2.70% | $31.20 | $32.40 | $31.00 | 119.80K |
| 2026-07-17 | $31.43 | +0.61% | $31.20 | $31.80 | $30.89 | 149.00K |
| 2026-07-16 | $31.24 | -2.28% | $31.76 | $31.76 | $30.55 | 143.10K |
| 2026-07-15 | $31.97 | +0.50% | $31.86 | $32.42 | $30.60 | 202.10K |
| 2026-07-14 | $31.81 | +0.32% | $32.00 | $32.28 | $31.30 | 83.50K |
| 2026-07-13 | $31.71 | -0.06% | $32.17 | $32.50 | $31.70 | 73.60K |
| 2026-07-10 | $31.73 | -0.38% | $31.85 | $31.85 | $30.63 | 104.50K |
| 2026-07-09 | $31.85 | -1.88% | $32.42 | $32.64 | $31.49 | 89.50K |
| 2026-07-08 | $32.46 | +1.56% | $31.94 | $33.08 | $31.50 | 117.10K |
| 2026-07-07 | $31.96 | +1.82% | $31.50 | $32.56 | $31.36 | 150.80K |
| 2026-07-06 | $31.39 | +1.49% | $30.91 | $31.99 | $30.53 | 100.50K |
| 2026-07-02 | $30.93 | -0.55% | $31.60 | $32.75 | $30.71 | 188.10K |
| 2026-07-01 | $31.10 | -4.34% | $32.05 | $32.59 | $30.92 | 177.70K |
| 2026-06-30 | $32.51 | +1.69% | $32.19 | $32.88 | $31.78 | 202.10K |
| 2026-06-29 | $31.97 | -0.09% | $32.17 | $32.32 | $31.01 | 223.70K |
| 2026-06-26 | $32.00 | -0.03% | $31.53 | $32.31 | $30.54 | 267.30K |
| 2026-06-25 | $32.01 | -1.54% | $32.00 | $33.00 | $31.50 | 334.60K |
| 2026-06-24 | $32.51 | -2.40% | $32.64 | $33.72 | $32.03 | 234.80K |
| 2026-06-23 | $33.31 | -5.56% | $35.11 | $35.11 | $32.80 | 646.20K |
| 2026-06-22 | $35.27 | +0.74% | $34.88 | $35.42 | $34.19 | 402.50K |
| 2026-06-18 | $35.01 | -2.75% | $35.56 | $35.77 | $34.26 | 174.90K |
| 2026-06-17 | $36.00 | -1.18% | $36.00 | $36.81 | $35.69 | 214.00K |
| 2026-06-16 | $36.43 | -0.11% | $36.39 | $36.99 | $35.11 | 207.20K |
| 2026-06-15 | $36.47 | -9.66% | $38.85 | $38.85 | $36.02 | 527.40K |
| 2026-06-12 | $40.37 | +19.93% | $33.55 | $40.37 | $33.00 | 509.90K |
| 2026-06-11 | $33.66 | -1.00% | $34.26 | $34.26 | $33.13 | 92.40K |
| 2026-06-10 | $34.00 | +1.61% | $33.88 | $34.37 | $33.00 | 147.20K |
| 2026-06-09 | $33.46 | -2.73% | $34.34 | $34.34 | $32.74 | 201.50K |
| 2026-06-08 | $34.40 | -3.29% | $35.52 | $35.95 | $34.39 | 125.60K |
| 2026-06-05 | $35.57 | +0.88% | $35.39 | $35.83 | $34.49 | 245.10K |
| 2026-06-04 | $35.26 | +1.79% | $34.29 | $35.50 | $34.29 | 154.20K |
| 2026-06-03 | $34.64 | +6.19% | $33.00 | $36.07 | $32.80 | 546.10K |
| 2026-06-02 | $32.62 | -1.45% | $32.72 | $33.51 | $32.62 | 367.30K |
| 2026-06-01 | $33.10 | -1.52% | $33.86 | $34.32 | $32.95 | 283.10K |
| 2026-05-29 | $33.61 | -2.13% | $34.54 | $34.54 | $33.03 | 570.70K |
| 2026-05-28 | $34.34 | +0.53% | $34.17 | $35.02 | $33.93 | 218.70K |
| 2026-05-27 | $34.16 | +0.80% | $33.66 | $34.44 | $33.00 | 138.50K |
| 2026-05-26 | $33.89 | -3.20% | $34.67 | $34.94 | $33.81 | 108.70K |
| 2026-05-22 | $35.01 | -0.14% | $35.00 | $35.33 | $34.18 | 185.60K |