Tamboran Resources Corp (TBN)
NYSE: TBN
· Real-Time Price · USD
21.73
-0.27 (-1.23%)
At close: Sep 05, 2025, 3:59 PM
21.73
0.00%
After-hours: Sep 05, 2025, 05:29 PM EDT
TBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,200 |
| 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% | 15,100 |
| Aug 28, 2025 | 20.08 | 20.42 | 20.00 | 20.00 | 20.00 | -1.14% | 3,543 |
| Aug 27, 2025 | 20.24 | 20.44 | 20.20 | 20.23 | 20.23 | -0.83% | 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% | 6,100 |
| Aug 15, 2025 | 21.14 | 21.25 | 20.86 | 20.86 | 20.86 | -0.67% | 7,200 |
| Aug 14, 2025 | 21.01 | 21.06 | 20.69 | 21.00 | 21.00 | 0.43% | 6,600 |
| 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 |