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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.75 | 26.90 | 25.66 | 26.16 | 26.16 | 1.63% | 110,401 |
| Dec 4, 2025 | 25.24 | 26.06 | 24.73 | 25.74 | 25.74 | 3.29% | 43,592 |
| Dec 3, 2025 | 24.46 | 25.75 | 24.05 | 24.92 | 24.92 | 3.32% | 95,867 |
| Dec 2, 2025 | 25.00 | 25.00 | 24.00 | 24.12 | 24.12 | 1.64% | 61,009 |
| Dec 1, 2025 | 23.61 | 24.49 | 23.04 | 23.73 | 23.73 | -0.25% | 57,487 |
| Nov 28, 2025 | 23.09 | 24.27 | 23.09 | 23.79 | 23.79 | 1.36% | 33,595 |
| Nov 26, 2025 | 22.99 | 23.86 | 22.45 | 23.47 | 23.47 | 3.85% | 42,952 |
| Nov 25, 2025 | 22.80 | 22.99 | 22.34 | 22.60 | 22.60 | -0.53% | 25,910 |
| Nov 24, 2025 | 23.10 | 23.32 | 22.57 | 22.72 | 22.72 | -2.66% | 38,364 |
| Nov 21, 2025 | 23.16 | 23.62 | 22.80 | 23.34 | 23.34 | 0.39% | 18,331 |
| Nov 20, 2025 | 24.39 | 25.16 | 23.23 | 23.25 | 23.25 | -4.52% | 59,664 |
| Nov 19, 2025 | 23.50 | 24.54 | 23.31 | 24.35 | 24.35 | 3.09% | 40,874 |
| Nov 18, 2025 | 24.15 | 24.15 | 23.41 | 23.62 | 23.62 | -1.46% | 14,493 |
| Nov 17, 2025 | 24.30 | 24.30 | 23.57 | 23.97 | 23.97 | -0.13% | 63,561 |
| Nov 14, 2025 | 23.12 | 24.50 | 23.12 | 24.00 | 24.00 | 0.21% | 27,249 |
| Nov 13, 2025 | 24.68 | 25.22 | 23.50 | 23.95 | 23.95 | -2.96% | 33,187 |
| Nov 12, 2025 | 24.99 | 24.99 | 24.14 | 24.68 | 24.68 | -0.72% | 27,328 |
| Nov 11, 2025 | 24.80 | 25.26 | 24.01 | 24.86 | 24.86 | 1.39% | 62,127 |
| Nov 10, 2025 | 24.78 | 24.79 | 24.00 | 24.52 | 24.52 | -2.43% | 21,856 |
| Nov 7, 2025 | 23.23 | 25.18 | 23.21 | 25.13 | 25.13 | 9.12% | 48,798 |
| Nov 6, 2025 | 23.50 | 23.76 | 23.00 | 23.03 | 23.03 | -1.79% | 27,521 |
| Nov 5, 2025 | 24.00 | 24.72 | 23.20 | 23.45 | 23.45 | -3.22% | 41,245 |
| Nov 4, 2025 | 24.12 | 25.70 | 24.02 | 24.23 | 24.23 | -1.54% | 62,037 |
| Nov 3, 2025 | 24.60 | 24.96 | 24.09 | 24.61 | 24.61 | -0.69% | 30,957 |
| Oct 31, 2025 | 25.25 | 25.74 | 24.49 | 24.78 | 24.78 | -2.36% | 58,346 |
| Oct 30, 2025 | 25.34 | 26.31 | 25.33 | 25.38 | 25.38 | -0.43% | 73,527 |
| Oct 29, 2025 | 25.42 | 26.61 | 25.34 | 25.49 | 25.49 | 0.67% | 65,337 |
| Oct 28, 2025 | 26.31 | 27.06 | 25.13 | 25.32 | 25.32 | -3.87% | 50,970 |
| Oct 27, 2025 | 27.27 | 28.66 | 25.71 | 26.34 | 26.34 | -1.01% | 198,300 |
| Oct 24, 2025 | 26.53 | 28.47 | 25.87 | 26.61 | 26.61 | 2.50% | 131,129 |
| Oct 23, 2025 | 23.50 | 26.51 | 23.13 | 25.96 | 25.96 | 5.74% | 409,146 |
| Oct 22, 2025 | 24.54 | 24.63 | 24.08 | 24.55 | 24.55 | 0.45% | 32,968 |
| Oct 21, 2025 | 24.99 | 25.57 | 24.27 | 24.44 | 24.44 | -2.44% | 46,837 |
| Oct 20, 2025 | 25.61 | 25.73 | 24.63 | 25.05 | 25.05 | -2.03% | 23,705 |
| Oct 17, 2025 | 26.00 | 26.00 | 25.22 | 25.57 | 25.57 | -1.92% | 36,114 |
| Oct 16, 2025 | 25.95 | 26.95 | 25.45 | 26.07 | 26.07 | 0.46% | 68,340 |
| Oct 15, 2025 | 26.47 | 27.90 | 25.75 | 25.95 | 25.95 | -2.63% | 52,469 |
| Oct 14, 2025 | 28.29 | 28.73 | 26.34 | 26.65 | 26.65 | -6.03% | 40,775 |
| Oct 13, 2025 | 27.51 | 30.00 | 27.50 | 28.36 | 28.36 | 5.19% | 53,128 |
| Oct 10, 2025 | 28.81 | 29.06 | 26.01 | 26.96 | 26.96 | -6.94% | 50,529 |
| Oct 9, 2025 | 29.96 | 29.96 | 28.59 | 28.97 | 28.97 | -3.47% | 29,893 |
| Oct 8, 2025 | 30.20 | 30.94 | 29.90 | 30.01 | 30.01 | -0.53% | 30,228 |
| Oct 7, 2025 | 30.44 | 31.44 | 29.74 | 30.17 | 30.17 | -0.89% | 45,193 |
| Oct 6, 2025 | 27.81 | 30.76 | 27.37 | 30.44 | 30.44 | 12.24% | 107,941 |
| Oct 3, 2025 | 27.38 | 28.60 | 26.75 | 27.12 | 27.12 | -3.35% | 220,252 |
| Oct 2, 2025 | 28.00 | 29.77 | 27.23 | 28.06 | 28.06 | -1.23% | 160,297 |
| Oct 1, 2025 | 26.50 | 31.90 | 26.50 | 28.41 | 28.41 | 3.76% | 605,859 |
| Sep 30, 2025 | 26.52 | 27.76 | 25.12 | 27.38 | 27.38 | 20.94% | 786,431 |
| Sep 29, 2025 | 21.04 | 22.77 | 21.04 | 22.64 | 22.64 | 6.99% | 17,075 |
| Sep 26, 2025 | 20.95 | 21.30 | 19.55 | 21.16 | 21.16 | 3.22% | 35,600 |
| Sep 25, 2025 | 21.47 | 21.51 | 20.16 | 20.50 | 20.50 | -4.65% | 29,354 |
| Sep 24, 2025 | 21.47 | 22.00 | 21.41 | 21.50 | 21.50 | -0.69% | 26,707 |
| Sep 23, 2025 | 21.62 | 22.00 | 21.49 | 21.65 | 21.65 | -0.69% | 23,437 |
| Sep 22, 2025 | 22.00 | 22.19 | 21.25 | 21.80 | 21.80 | -0.77% | 122,846 |
| Sep 19, 2025 | 22.05 | 22.13 | 21.91 | 21.97 | 21.97 | 0.14% | 41,172 |
| Sep 18, 2025 | 21.96 | 22.02 | 21.75 | 21.94 | 21.94 | -0.36% | 27,293 |
| Sep 17, 2025 | 22.35 | 22.49 | 21.85 | 22.02 | 22.02 | -0.77% | 30,157 |
| Sep 16, 2025 | 22.22 | 22.28 | 21.88 | 22.19 | 22.19 | 0.32% | 134,390 |
| Sep 15, 2025 | 22.42 | 22.76 | 22.00 | 22.12 | 22.12 | 1.00% | 74,323 |
| Sep 12, 2025 | 22.03 | 22.03 | 21.83 | 21.90 | 21.90 | -0.36% | 18,334 |
| Sep 11, 2025 | 21.95 | 22.02 | 21.74 | 21.98 | 21.98 | 0.09% | 8,287 |
| Sep 10, 2025 | 21.80 | 21.96 | 21.75 | 21.96 | 21.96 | 0.87% | 19,006 |
| Sep 9, 2025 | 21.69 | 21.80 | 21.69 | 21.77 | 21.77 | 0.79% | 7,834 |
| Sep 8, 2025 | 21.89 | 21.93 | 21.10 | 21.60 | 21.60 | -0.60% | 3,675 |
| Sep 5, 2025 | 21.54 | 21.88 | 21.50 | 21.73 | 21.73 | -1.23% | 6,636 |
| Sep 4, 2025 | 21.81 | 22.10 | 21.81 | 22.00 | 22.00 | 3.48% | 38,935 |
| Sep 3, 2025 | 21.48 | 21.49 | 21.05 | 21.26 | 21.26 | -1.07% | 23,150 |
| Sep 2, 2025 | 21.55 | 21.97 | 21.31 | 21.49 | 21.49 | 5.03% | 78,820 |
| Aug 29, 2025 | 20.51 | 20.60 | 20.41 | 20.46 | 20.46 | 2.30% | 15,080 |
| Aug 28, 2025 | 20.08 | 20.42 | 20.00 | 20.00 | 20.00 | -1.11% | 3,543 |
| Aug 27, 2025 | 20.24 | 20.44 | 20.20 | 20.23 | 20.23 | -0.86% | 11,318 |
| Aug 26, 2025 | 20.70 | 20.70 | 20.25 | 20.40 | 20.40 | -0.39% | 2,838 |
| Aug 25, 2025 | 20.57 | 20.60 | 20.33 | 20.48 | 20.48 | 0.10% | 11,216 |
| Aug 22, 2025 | 20.59 | 20.60 | 20.29 | 20.46 | 20.46 | -0.15% | 10,108 |
| Aug 21, 2025 | 20.63 | 21.25 | 20.25 | 20.49 | 20.49 | -1.11% | 14,534 |
| Aug 20, 2025 | 20.61 | 21.50 | 20.37 | 20.72 | 20.72 | 1.22% | 10,605 |
| Aug 19, 2025 | 20.83 | 20.83 | 20.35 | 20.47 | 20.47 | -0.87% | 3,693 |
| Aug 18, 2025 | 20.75 | 20.77 | 20.61 | 20.65 | 20.65 | -1.01% | 6,091 |
| 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 |