Tamboran Resources Corp (TBN)
NYSE: TBN
· Real-Time Price · USD
26.11
-0.54 (-2.03%)
At close: Oct 15, 2025, 3:59 PM
25.74
-1.42%
After-hours: Oct 15, 2025, 06:59 PM EDT
TBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 28.29 | 28.73 | 26.34 | 26.65 | 26.65 | -6.03% | 40,774 |
| 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% | 45,200 |
| 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% | 17,100 |
| 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% | 29,400 |
| 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% | 41,200 |
| Sep 18, 2025 | 21.96 | 22.02 | 21.75 | 21.94 | 21.94 | -0.36% | 27,300 |
| Sep 17, 2025 | 22.35 | 22.49 | 21.85 | 22.02 | 22.02 | -0.77% | 30,200 |
Page 1 of 17