Tamboran Resources Corporation Common stock (TBN)
20.27
+0.00 (0.00%)
NYSE · Last Trade: May 14th, 6:44 AM EDT
Historical Prices For Tamboran Resources Corporation Common stock (TBN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/13/2025 | 20.75 | 21.04 | 20.12 | 20.27 | 4,863 | 20.27 |
| 5/12/2025 | 21.00 | 21.32 | 20.75 | 20.87 | 3,344 | 20.87 |
| 5/09/2025 | 21.25 | 21.64 | 20.62 | 21.00 | 30,128 | 21.00 |
| 5/08/2025 | 20.80 | 21.08 | 20.16 | 21.00 | 4,578 | 21.00 |
| 5/07/2025 | 20.00 | 20.93 | 19.81 | 20.26 | 17,571 | 20.26 |
| 5/06/2025 | 19.50 | 19.76 | 19.50 | 19.76 | 2,084 | 19.76 |
| 5/05/2025 | 19.99 | 20.30 | 19.50 | 19.50 | 8,149 | 19.50 |
| 5/02/2025 | 20.41 | 21.24 | 20.41 | 20.70 | 3,142 | 20.70 |
| 5/01/2025 | 21.17 | 21.17 | 20.28 | 20.28 | 6,009 | 20.28 |
| 4/30/2025 | 20.77 | 21.25 | 20.31 | 20.32 | 5,261 | 20.32 |
| 4/29/2025 | 21.00 | 21.32 | 20.29 | 20.81 | 8,277 | 20.81 |
| 4/28/2025 | 22.00 | 22.00 | 21.00 | 21.00 | 4,182 | 21.00 |
| 4/25/2025 | 21.66 | 22.00 | 21.04 | 21.25 | 9,099 | 21.25 |
| 4/24/2025 | 22.46 | 22.46 | 21.99 | 21.99 | 939 | 21.99 |
| 4/23/2025 | 22.23 | 22.30 | 21.80 | 21.80 | 9,634 | 21.80 |
| 4/22/2025 | 22.00 | 22.50 | 21.10 | 21.81 | 8,743 | 21.81 |
| 4/21/2025 | 21.29 | 22.24 | 21.00 | 22.24 | 2,700 | 22.24 |
| 4/17/2025 | 22.75 | 22.75 | 21.02 | 22.50 | 7,091 | 22.50 |
| 4/16/2025 | 22.43 | 22.78 | 22.43 | 22.60 | 2,732 | 22.60 |
| 4/15/2025 | 22.86 | 22.86 | 21.91 | 21.91 | 3,064 | 21.91 |
| 4/14/2025 | 22.01 | 22.87 | 22.00 | 22.68 | 4,429 | 22.68 |
| 4/11/2025 | 21.75 | 23.00 | 21.44 | 21.68 | 5,849 | 21.68 |
| 4/10/2025 | 23.41 | 23.41 | 21.52 | 21.60 | 13,353 | 21.60 |
| 4/09/2025 | 22.36 | 24.50 | 22.36 | 23.41 | 7,428 | 23.41 |
| 4/08/2025 | 22.50 | 23.50 | 22.50 | 22.92 | 14,174 | 22.92 |
| 4/07/2025 | 21.10 | 22.23 | 20.70 | 21.99 | 10,210 | 21.99 |
| 4/04/2025 | 23.71 | 24.00 | 21.24 | 22.05 | 23,502 | 22.05 |
| 4/03/2025 | 24.00 | 24.00 | 23.40 | 24.00 | 6,287 | 24.00 |
| 4/02/2025 | 24.35 | 24.41 | 23.42 | 24.00 | 14,508 | 24.00 |
| 4/01/2025 | 23.65 | 24.22 | 23.11 | 24.07 | 18,361 | 24.07 |
| 3/31/2025 | 24.30 | 25.64 | 23.19 | 23.99 | 27,489 | 23.99 |
| 3/28/2025 | 24.89 | 25.55 | 24.05 | 24.05 | 10,294 | 24.05 |
| 3/27/2025 | 23.52 | 25.66 | 23.52 | 24.27 | 27,558 | 24.27 |
| 3/26/2025 | 23.11 | 25.30 | 23.11 | 23.52 | 36,821 | 23.52 |
| 3/25/2025 | 23.73 | 24.50 | 23.40 | 23.76 | 10,621 | 23.76 |
| 3/24/2025 | 23.28 | 23.40 | 23.19 | 23.40 | 3,410 | 23.40 |
| 3/21/2025 | 22.85 | 24.24 | 22.85 | 23.26 | 15,752 | 23.26 |
| 3/20/2025 | 23.86 | 23.86 | 22.53 | 22.64 | 6,180 | 22.64 |
| 3/19/2025 | 25.25 | 25.25 | 23.35 | 23.86 | 4,391 | 23.86 |
| 3/18/2025 | 23.62 | 23.62 | 22.90 | 23.06 | 10,312 | 23.06 |
| 3/17/2025 | 23.11 | 24.09 | 22.91 | 23.40 | 27,011 | 23.40 |
| 3/14/2025 | 23.00 | 23.00 | 22.17 | 22.89 | 2,917 | 22.89 |
| 3/13/2025 | 22.13 | 23.20 | 22.13 | 23.00 | 13,677 | 23.00 |
| 3/12/2025 | 22.90 | 23.43 | 22.01 | 22.11 | 19,618 | 22.11 |
| 3/11/2025 | 21.80 | 22.59 | 21.12 | 22.50 | 22,002 | 22.50 |
| 3/10/2025 | 22.64 | 22.64 | 21.61 | 21.82 | 25,673 | 21.82 |
| 3/07/2025 | 23.05 | 23.31 | 22.80 | 23.31 | 17,059 | 23.31 |
| 3/06/2025 | 23.30 | 23.67 | 22.30 | 23.10 | 19,725 | 23.10 |
| 3/05/2025 | 23.20 | 23.88 | 22.72 | 23.22 | 35,708 | 23.22 |
| 3/04/2025 | 24.59 | 24.65 | 22.93 | 22.94 | 20,369 | 22.94 |
| 3/03/2025 | 25.81 | 25.81 | 24.50 | 25.03 | 25,706 | 25.03 |
| 2/28/2025 | 25.63 | 25.64 | 24.51 | 25.26 | 19,708 | 25.26 |
| 2/27/2025 | 25.40 | 25.55 | 25.20 | 25.35 | 7,977 | 25.35 |
| 2/26/2025 | 25.35 | 26.30 | 25.00 | 25.77 | 16,512 | 25.77 |
| 2/25/2025 | 26.50 | 26.50 | 24.88 | 25.35 | 23,145 | 25.35 |
| 2/24/2025 | 28.32 | 28.32 | 25.50 | 25.98 | 29,783 | 25.98 |
| 2/21/2025 | 27.01 | 27.80 | 26.50 | 27.25 | 17,803 | 27.25 |
| 2/20/2025 | 29.72 | 29.72 | 26.02 | 27.25 | 45,789 | 27.25 |
| 2/19/2025 | 25.30 | 30.11 | 24.75 | 29.58 | 63,782 | 29.58 |
| 2/18/2025 | 24.48 | 25.03 | 23.77 | 24.95 | 121,233 | 24.95 |
| 2/14/2025 | 24.04 | 25.50 | 23.87 | 23.92 | 29,857 | 23.92 |