Tamboran Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.99	35.99	35.01	35.39	35.39	-1.28%	33,696
Apr 27, 2026	35.99	36.42	35.26	35.85	35.85	0.65%	65,227
Apr 24, 2026	35.51	36.00	35.15	35.62	35.62	-1.03%	97,407
Apr 23, 2026	35.99	36.29	35.01	35.99	35.99	0.64%	92,993
Apr 22, 2026	35.50	36.35	35.50	35.76	35.76	-0.06%	135,872
Apr 21, 2026	36.48	36.48	35.25	35.78	35.78	-0.06%	84,084
Apr 20, 2026	35.88	36.23	35.28	35.80	35.80	0.11%	139,603
Apr 17, 2026	36.25	36.33	34.43	35.76	35.76	-4.67%	244,113
Apr 16, 2026	37.70	38.43	36.49	37.51	37.51	4.28%	354,192
Apr 15, 2026	35.62	36.04	34.85	35.97	35.97	1.47%	170,461
Apr 14, 2026	36.85	37.03	34.91	35.45	35.45	-4.86%	313,521
Apr 13, 2026	36.55	38.50	36.35	37.26	37.26	3.88%	269,673
Apr 10, 2026	36.41	36.41	35.28	35.87	35.87	1.47%	126,429
Apr 9, 2026	35.95	37.43	34.89	35.35	35.35	-1.12%	737,882
Apr 8, 2026	37.25	37.39	34.80	35.75	35.75	-21.15%	1,742,015
Apr 7, 2026	43.50	46.00	42.63	45.34	45.34	5.59%	191,650
Apr 6, 2026	43.61	44.12	41.84	42.94	42.94	-1.81%	99,805
Apr 2, 2026	44.84	46.02	41.66	43.73	43.73	-2.82%	186,439
Apr 1, 2026	48.50	48.91	43.81	45.00	45.00	-9.98%	372,621
Mar 31, 2026	44.57	52.21	43.88	49.99	49.99	12.49%	326,100
Mar 30, 2026	44.29	45.07	42.00	44.44	44.44	2.40%	211,491
Mar 27, 2026	36.57	44.13	36.36	43.40	43.40	25.62%	423,666
Mar 26, 2026	32.25	35.54	32.25	34.55	34.55	8.14%	104,102
Mar 25, 2026	32.31	32.82	31.13	31.95	31.95	1.08%	72,583
Mar 24, 2026	30.77	32.23	30.77	31.61	31.61	1.97%	38,792
Mar 23, 2026	31.44	31.80	29.84	31.00	31.00	-2.88%	61,205
Mar 20, 2026	31.42	32.80	31.42	31.92	31.92	0.60%	87,448
Mar 19, 2026	31.03	32.44	31.03	31.73	31.73	-0.25%	90,016
Mar 18, 2026	31.63	32.26	31.00	31.81	31.81	-0.81%	53,793
Mar 17, 2026	30.11	32.39	29.74	32.07	32.07	7.91%	58,882
Mar 16, 2026	29.30	29.79	28.25	29.72	29.72	3.63%	89,270
Mar 13, 2026	29.01	29.26	28.51	28.68	28.68	-2.42%	60,447
Mar 12, 2026	31.39	31.39	29.00	29.39	29.39	-3.92%	50,438
Mar 11, 2026	30.27	31.05	30.00	30.59	30.59	1.97%	52,014
Mar 10, 2026	30.60	31.25	29.60	30.00	30.00	-3.10%	73,355
Mar 9, 2026	31.52	31.75	30.37	30.96	30.96	-0.13%	85,877
Mar 6, 2026	30.72	32.20	30.52	31.00	31.00	-	140,900
Mar 5, 2026	31.24	31.69	30.51	31.00	31.00	-	106,367
Mar 4, 2026	30.50	31.70	30.13	31.00	31.00	-	106,175
Mar 3, 2026	31.89	32.00	30.85	31.00	31.00	-3.73%	65,979
Mar 2, 2026	31.73	32.88	31.34	32.20	32.20	1.58%	57,074
Feb 27, 2026	30.75	32.39	30.75	31.70	31.70	2.36%	251,767
Feb 26, 2026	30.85	31.08	30.54	30.97	30.97	-0.10%	34,966
Feb 25, 2026	31.50	31.50	30.27	31.00	31.00	-0.86%	65,633
Feb 24, 2026	31.42	32.57	31.08	31.27	31.27	0.64%	164,263
Feb 23, 2026	30.06	31.88	30.01	31.07	31.07	3.36%	61,697
Feb 20, 2026	30.00	30.59	29.61	30.06	30.06	0.20%	37,087
Feb 19, 2026	30.00	30.50	29.59	30.00	30.00	0.33%	17,118
Feb 18, 2026	29.41	31.60	29.00	29.90	29.90	3.64%	98,604
Feb 17, 2026	28.50	29.01	27.31	28.85	28.85	2.67%	41,782
Feb 13, 2026	28.22	28.85	28.04	28.10	28.10	1.15%	17,450
Feb 12, 2026	28.94	29.41	27.61	27.78	27.78	-2.97%	20,476
Feb 11, 2026	28.99	29.46	28.07	28.63	28.63	-0.52%	40,300
Feb 10, 2026	28.91	29.40	28.30	28.78	28.78	-1.51%	36,836
Feb 9, 2026	28.31	30.00	28.00	29.22	29.22	2.10%	52,764
Feb 6, 2026	27.54	28.85	27.47	28.62	28.62	5.57%	32,781
Feb 5, 2026	28.03	28.03	27.05	27.11	27.11	-2.94%	30,035
Feb 4, 2026	27.78	28.08	27.15	27.93	27.93	-0.04%	46,579
Feb 3, 2026	28.44	28.59	27.62	27.94	27.94	-1.24%	61,390
Feb 2, 2026	30.00	30.79	28.21	28.29	28.29	-5.51%	69,060
Jan 30, 2026	30.00	30.99	29.55	29.94	29.94	-0.80%	126,516
Jan 29, 2026	28.85	30.53	28.51	30.18	30.18	5.64%	210,399
Jan 28, 2026	28.54	29.35	28.32	28.57	28.57	-0.24%	34,100
Jan 27, 2026	28.05	28.68	27.76	28.64	28.64	3.06%	36,136
Jan 26, 2026	27.80	28.10	27.07	27.79	27.79	1.05%	17,769
Jan 23, 2026	27.72	28.30	27.30	27.50	27.50	-0.79%	21,784
Jan 22, 2026	28.15	28.31	27.50	27.72	27.72	-0.65%	30,429
Jan 21, 2026	27.43	28.13	26.50	27.90	27.90	1.97%	65,720
Jan 20, 2026	26.75	27.42	26.75	27.36	27.36	2.09%	34,039
Jan 16, 2026	26.30	26.81	26.15	26.80	26.80	1.90%	19,771
Jan 15, 2026	26.95	26.97	26.12	26.30	26.30	-3.13%	32,872
Jan 14, 2026	27.20	28.78	26.91	27.15	27.15	-0.44%	55,019
Jan 13, 2026	26.78	27.34	26.13	27.27	27.27	2.48%	37,502
Jan 12, 2026	26.16	27.28	25.50	26.61	26.61	1.60%	37,706
Jan 9, 2026	27.00	27.10	26.00	26.19	26.19	-2.86%	27,927
Jan 8, 2026	26.13	27.52	25.75	26.96	26.96	4.46%	38,580
Jan 7, 2026	25.87	26.10	25.02	25.81	25.81	-0.08%	16,402
Jan 6, 2026	26.43	26.55	25.54	25.83	25.83	-3.26%	17,069
Jan 5, 2026	27.95	27.95	26.00	26.70	26.70	-4.23%	27,942
Jan 2, 2026	27.15	28.00	26.84	27.88	27.88	2.39%	54,745
Dec 31, 2025	26.51	27.23	26.40	27.23	27.23	2.64%	29,828
Dec 30, 2025	26.76	26.85	25.82	26.53	26.53	0.61%	28,164
Dec 29, 2025	26.43	26.58	25.70	26.37	26.37	-0.38%	31,665
Dec 26, 2025	26.52	27.19	26.24	26.47	26.47	-0.64%	22,776
Dec 24, 2025	26.12	26.80	26.04	26.64	26.64	2.74%	20,700
Dec 23, 2025	25.13	26.07	25.13	25.93	25.93	3.22%	26,511
Dec 22, 2025	24.82	26.00	24.82	25.12	25.12	0.48%	45,006
Dec 19, 2025	23.70	25.28	23.70	25.00	25.00	5.49%	51,480
Dec 18, 2025	23.82	24.31	23.46	23.70	23.70	1.07%	44,110
Dec 17, 2025	24.37	24.48	23.20	23.45	23.45	-1.96%	42,780
Dec 16, 2025	24.77	24.98	23.54	23.92	23.92	-2.80%	46,153
Dec 15, 2025	25.16	25.16	24.21	24.61	24.61	-2.38%	41,483
Dec 12, 2025	26.00	26.02	24.96	25.21	25.21	-2.14%	42,323
Dec 11, 2025	25.87	26.47	25.27	25.76	25.76	0.31%	40,863
Dec 10, 2025	25.42	25.96	24.71	25.68	25.68	1.78%	56,210
Dec 9, 2025	25.34	25.90	25.23	25.23	25.23	-1.06%	34,093
Dec 8, 2025	26.46	26.50	25.26	25.50	25.50	-2.52%	50,436
Dec 5, 2025	25.75	26.90	25.66	26.16	26.16	1.63%	111,101
Dec 4, 2025	25.24	26.06	24.73	25.74	25.74	3.29%	44,049
Dec 3, 2025	24.46	25.75	24.05	24.92	24.92	3.32%	96,065