Skip to main content
Tamboran Resources Corporation (TBN)
NYSE: TBN · Real-Time Price · USD
30.96
-0.04 (-0.13%)
At close: Mar 9, 2026, 4:00 PM EDT
30.96
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Tamboran Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202631.5231.7530.3730.83--0.56%73,661
Mar 6, 202630.7232.2030.5231.0031.00-140,900
Mar 5, 202631.2431.6930.5131.0031.00-106,367
Mar 4, 202630.5031.7030.1331.0031.00-106,175
Mar 3, 202631.8932.0030.8531.0031.00-3.73%65,979
Mar 2, 202631.7332.8831.3432.2032.201.58%57,074
Feb 27, 202630.7532.3930.7531.7031.702.36%251,767
Feb 26, 202630.8531.0830.5430.9730.97-0.10%34,966
Feb 25, 202631.5031.5030.2731.0031.00-0.86%65,633
Feb 24, 202631.4232.5731.0831.2731.270.64%164,263
Feb 23, 202630.0631.8830.0131.0731.073.36%61,697
Feb 20, 202630.0030.5929.6130.0630.060.20%37,087
Feb 19, 202630.0030.5029.5930.0030.000.33%17,118
Feb 18, 202629.4131.6029.0029.9029.903.64%98,604
Feb 17, 202628.5029.0127.3128.8528.852.67%41,782
Feb 13, 202628.2228.8528.0428.1028.101.15%17,450
Feb 12, 202628.9429.4127.6127.7827.78-2.97%20,476
Feb 11, 202628.9929.4628.0728.6328.63-0.52%40,300
Feb 10, 202628.9129.4028.3028.7828.78-1.51%36,836
Feb 9, 202628.3130.0028.0029.2229.222.10%52,764
Feb 6, 202627.5428.8527.4728.6228.625.57%32,781
Feb 5, 202628.0328.0327.0527.1127.11-2.94%30,035
Feb 4, 202627.7828.0827.1527.9327.93-0.04%46,579
Feb 3, 202628.4428.5927.6227.9427.94-1.24%61,390
Feb 2, 202630.0030.7928.2128.2928.29-5.51%69,060
Jan 30, 202630.0030.9929.5529.9429.94-0.80%126,516
Jan 29, 202628.8530.5328.5130.1830.185.64%210,399
Jan 28, 202628.5429.3528.3228.5728.57-0.24%34,100
Jan 27, 202628.0528.6827.7628.6428.643.06%36,136
Jan 26, 202627.8028.1027.0727.7927.791.05%17,769
Jan 23, 202627.7228.3027.3027.5027.50-0.79%21,784
Jan 22, 202628.1528.3127.5027.7227.72-0.65%30,429
Jan 21, 202627.4328.1326.5027.9027.901.97%65,720
Jan 20, 202626.7527.4226.7527.3627.362.09%34,039
Jan 16, 202626.3026.8126.1526.8026.801.90%19,771
Jan 15, 202626.9526.9726.1226.3026.30-3.13%32,872
Jan 14, 202627.2028.7826.9127.1527.15-0.44%55,019
Jan 13, 202626.7827.3426.1327.2727.272.48%37,502
Jan 12, 202626.1627.2825.5026.6126.611.60%37,706
Jan 9, 202627.0027.1026.0026.1926.19-2.86%27,927
Jan 8, 202626.1327.5225.7526.9626.964.46%38,580
Jan 7, 202625.8726.1025.0225.8125.81-0.08%16,402
Jan 6, 202626.4326.5525.5425.8325.83-3.26%17,069
Jan 5, 202627.9527.9526.0026.7026.70-4.23%27,942
Jan 2, 202627.1528.0026.8427.8827.882.39%54,745
Dec 31, 202526.5127.2326.4027.2327.232.64%29,828
Dec 30, 202526.7626.8525.8226.5326.530.61%28,164
Dec 29, 202526.4326.5825.7026.3726.37-0.38%31,665
Dec 26, 202526.5227.1926.2426.4726.47-0.64%22,776
Dec 24, 202526.1226.8026.0426.6426.642.74%20,700
Dec 23, 202525.1326.0725.1325.9325.933.22%26,511
Dec 22, 202524.8226.0024.8225.1225.120.48%45,006
Dec 19, 202523.7025.2823.7025.0025.005.49%51,480
Dec 18, 202523.8224.3123.4623.7023.701.07%44,110
Dec 17, 202524.3724.4823.2023.4523.45-1.96%42,780
Dec 16, 202524.7724.9823.5423.9223.92-2.80%46,153
Dec 15, 202525.1625.1624.2124.6124.61-2.38%41,483
Dec 12, 202526.0026.0224.9625.2125.21-2.14%42,323
Dec 11, 202525.8726.4725.2725.7625.760.31%40,863
Dec 10, 202525.4225.9624.7125.6825.681.78%56,210
Dec 9, 202525.3425.9025.2325.2325.23-1.06%34,093
Dec 8, 202526.4626.5025.2625.5025.50-2.52%50,436
Dec 5, 202525.7526.9025.6626.1626.161.63%111,101
Dec 4, 202525.2426.0624.7325.7425.743.29%44,049
Dec 3, 202524.4625.7524.0524.9224.923.32%96,065
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