Tamboran Resources Corporation Common stock (TBN)

Last Price30.24

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 20th, 7:54 AM EDT

Historical Prices For Tamboran Resources Corporation Common stock (TBN)

Date Range:

2026-07-20 - 2026-10-20

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/12/2026	36.46	36.80	35.73	36.37	101,506	36.37
8/11/2026	36.07	36.73	35.75	36.22	101,265	36.22
8/10/2026	34.09	36.10	34.09	35.77	96,680	35.77
8/07/2026	32.63	34.14	32.42	33.61	89,514	33.61
8/06/2026	32.74	33.41	32.60	33.22	92,957	33.22
8/05/2026	32.40	32.67	32.05	32.15	78,942	32.15
8/04/2026	32.20	32.79	31.80	32.38	110,331	32.38
8/03/2026	32.43	33.17	32.20	32.43	101,897	32.43
7/31/2026	33.00	33.37	32.00	33.25	102,077	33.25
7/30/2026	31.06	32.86	31.05	32.59	97,683	32.59
7/29/2026	32.11	32.52	31.05	31.53	163,308	31.53
7/28/2026	33.74	33.74	32.11	32.11	177,826	32.11
7/27/2026	33.50	34.77	33.17	33.93	219,114	33.93
7/24/2026	34.96	35.29	34.16	34.19	194,676	34.19
7/23/2026	34.79	35.41	33.87	35.25	153,943	35.25
7/22/2026	33.35	34.70	32.98	34.67	136,877	34.67
7/21/2026	32.27	33.40	32.15	33.25	93,697	33.25
7/20/2026	31.20	32.40	31.00	32.28	119,756	32.28