Tamboran Resources Corp (TBN)
24.12
-0.58 (-2.35%)
At close: Jan 30, 2025, 3:48 PM
24.12
0.00%
After-hours Jan 30, 2025, 03:48 PM EST
TBN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 24.55 | 25.42 | 24.50 | 24.70 | -0.15 | -0.60% | 20,418 |
| Jan 28, 2025 | 25.36 | 26.90 | 23.13 | 24.85 | -0.15 | -0.60% | 24,215 |
| Jan 27, 2025 | 25.52 | 26.20 | 23.00 | 25.00 | -0.49 | -1.92% | 22,007 |
| Jan 24, 2025 | 22.12 | 34.50 | 22.12 | 25.49 | 2.89 | 12.79% | 160,255 |
| Jan 23, 2025 | 21.90 | 23.00 | 20.84 | 22.60 | 1.09 | 5.07% | 6,800 |
| Jan 22, 2025 | 21.27 | 22.00 | 21.27 | 21.51 | -0.02 | -0.09% | 5,400 |
| Jan 21, 2025 | 21.57 | 22.00 | 21.00 | 21.53 | 0.09 | 0.42% | 6,600 |
| Jan 17, 2025 | 21.34 | 21.91 | 21.34 | 21.44 | -0.20 | -0.92% | 7,142 |
| Jan 16, 2025 | 21.50 | 22.12 | 21.42 | 21.64 | 0.19 | 0.89% | 9,625 |
| Jan 15, 2025 | 22.09 | 22.12 | 20.90 | 21.45 | -0.89 | -3.98% | 34,439 |
| Jan 14, 2025 | 21.68 | 22.34 | 21.68 | 22.34 | 0.95 | 4.44% | 1,300 |
| Jan 13, 2025 | 19.65 | 21.67 | 19.42 | 21.39 | 0.98 | 4.80% | 14,600 |
| Jan 10, 2025 | 21.21 | 22.12 | 19.80 | 20.41 | -1.25 | -5.77% | 29,432 |
| Jan 8, 2025 | 22.37 | 22.40 | 21.05 | 21.66 | -0.71 | -3.17% | 30,140 |
| Jan 7, 2025 | 21.33 | 23.03 | 21.19 | 22.37 | 0.80 | 3.71% | 45,541 |
| Jan 6, 2025 | 20.75 | 21.57 | 20.47 | 21.57 | 0.90 | 4.35% | 46,420 |
| Jan 3, 2025 | 20.36 | 20.75 | 20.12 | 20.67 | 0.18 | 0.88% | 8,819 |
| Jan 2, 2025 | 21.00 | 21.00 | 20.30 | 20.49 | -0.50 | -2.38% | 10,700 |
| Dec 31, 2024 | 18.57 | 22.08 | 18.25 | 20.99 | 2.39 | 12.85% | 18,703 |
| Dec 30, 2024 | 18.58 | 18.93 | 18.20 | 18.60 | -0.13 | -0.69% | 4,342 |
| Dec 27, 2024 | 18.06 | 18.94 | 17.87 | 18.73 | 0.14 | 0.75% | 9,700 |
| Dec 26, 2024 | 18.00 | 18.94 | 17.51 | 18.59 | 0.42 | 2.31% | 5,900 |
| Dec 24, 2024 | 17.59 | 18.17 | 17.59 | 18.17 | 0.00 | 0.00% | 1,448 |
| Dec 23, 2024 | 17.00 | 18.17 | 17.00 | 18.17 | 0.92 | 5.33% | 12,409 |
| Dec 20, 2024 | 16.70 | 17.25 | 16.15 | 17.25 | 0.28 | 1.65% | 5,600 |
| Dec 19, 2024 | 16.60 | 16.97 | 16.18 | 16.97 | 0.37 | 2.23% | 14,032 |
| Dec 18, 2024 | 16.50 | 16.82 | 16.50 | 16.60 | -0.22 | -1.31% | 14,400 |
| Dec 17, 2024 | 16.75 | 16.82 | 16.50 | 16.82 | 0.14 | 0.84% | 17,108 |
| Dec 16, 2024 | 16.50 | 16.75 | 15.75 | 16.68 | 0.17 | 1.03% | 9,905 |
| Dec 13, 2024 | 16.82 | 17.43 | 16.51 | 16.51 | -0.31 | -1.84% | 8,540 |
| Dec 12, 2024 | 17.41 | 17.41 | 16.78 | 16.82 | -0.90 | -5.08% | 4,600 |
| Dec 11, 2024 | 17.28 | 17.72 | 16.53 | 17.72 | 1.05 | 6.30% | 8,600 |
| Dec 10, 2024 | 16.92 | 17.00 | 16.22 | 16.67 | 0.24 | 1.46% | 13,209 |
| Dec 9, 2024 | 16.58 | 17.67 | 16.00 | 16.43 | 0.13 | 0.80% | 35,436 |
| Dec 6, 2024 | 16.18 | 17.04 | 16.18 | 16.30 | 0.30 | 1.88% | 7,100 |
| Dec 5, 2024 | 16.46 | 17.50 | 16.00 | 16.00 | -0.35 | -2.14% | 8,045 |
| Dec 4, 2024 | 17.50 | 17.50 | 15.89 | 16.35 | -1.02 | -5.87% | 15,500 |
| Dec 3, 2024 | 17.26 | 17.50 | 17.25 | 17.37 | 0.12 | 0.70% | 5,200 |
| Dec 2, 2024 | 17.52 | 18.43 | 17.25 | 17.25 | -0.14 | -0.81% | 8,300 |
| Nov 29, 2024 | 17.70 | 19.14 | 17.25 | 17.39 | -0.61 | -3.39% | 10,900 |
| Nov 27, 2024 | 17.54 | 18.30 | 17.31 | 18.00 | 0.17 | 0.95% | 8,200 |
| Nov 26, 2024 | 17.65 | 19.03 | 17.31 | 17.83 | 0.58 | 3.36% | 15,034 |
| Nov 25, 2024 | 17.67 | 19.06 | 16.64 | 17.25 | 0.00 | 0.00% | 11,141 |
| Nov 22, 2024 | 18.91 | 18.91 | 16.47 | 17.25 | -1.33 | -7.16% | 34,809 |
| Nov 21, 2024 | 18.08 | 19.12 | 18.08 | 18.58 | 0.63 | 3.51% | 10,729 |
| Nov 20, 2024 | 19.67 | 19.67 | 17.95 | 17.95 | -0.71 | -3.80% | 21,500 |
| Nov 19, 2024 | 18.77 | 19.22 | 18.66 | 18.66 | -0.12 | -0.64% | 12,333 |
| Nov 18, 2024 | 19.32 | 19.40 | 18.75 | 18.78 | -0.41 | -2.14% | 6,718 |
| Nov 15, 2024 | 18.75 | 19.19 | 18.75 | 19.19 | 0.32 | 1.70% | 3,300 |
| Nov 14, 2024 | 19.65 | 19.65 | 18.78 | 18.87 | -0.16 | -0.84% | 8,338 |