TBN Historical Prices
Tamboran Resources Corporation · daily open, high, low, close & volume
Trading days
250
Period high
52.21
Period low
22.34
Period change
+21.88%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.72 | 29.45 | 28.25 | 29.25 | +1.77% | 143,846 |
| Nov 12, 2026 | 28.58 | 29.60 | 28.29 | 28.74 | +0.21% | 161,941 |
| Nov 11, 2026 | 29.01 | 29.50 | 28.22 | 28.68 | +0.53% | 168,659 |
| Nov 10, 2026 | 28.39 | 29.05 | 28.06 | 28.53 | -0.38% | 150,298 |
| Nov 9, 2026 | 28.90 | 29.96 | 28.52 | 28.64 | -0.90% | 269,198 |
| Nov 6, 2026 | 28.56 | 29.33 | 28.46 | 28.90 | +2.96% | 202,884 |
| Nov 5, 2026 | 28.83 | 29.18 | 27.68 | 28.07 | -0.11% | 282,547 |
| Nov 4, 2026 | 28.98 | 29.12 | 27.62 | 28.10 | -3.14% | 198,471 |
| Nov 3, 2026 | 29.30 | 30.37 | 28.98 | 29.01 | -1.29% | 208,413 |
| Nov 2, 2026 | 30.73 | 31.50 | 29.39 | 29.39 | -5.62% | 187,669 |
| Oct 30, 2026 | 30.78 | 31.47 | 30.54 | 31.14 | -0.61% | 283,891 |
| Oct 29, 2026 | 31.68 | 31.96 | 30.71 | 31.33 | -1.14% | 181,678 |
| Oct 28, 2026 | 31.68 | 32.30 | 31.11 | 31.69 | +1.34% | 212,470 |
| Oct 27, 2026 | 30.54 | 31.66 | 30.54 | 31.27 | +2.26% | 209,047 |
| Oct 26, 2026 | 30.23 | 31.30 | 30.23 | 30.58 | +0.92% | 202,287 |
| Oct 23, 2026 | 27.65 | 30.89 | 27.21 | 30.30 | +9.03% | 364,976 |
| Oct 22, 2026 | 28.73 | 29.34 | 27.60 | 27.79 | -4.24% | 391,468 |
| Oct 21, 2026 | 29.87 | 30.20 | 28.73 | 29.02 | -2.72% | 164,878 |
| Oct 20, 2026 | 30.10 | 30.68 | 29.25 | 29.83 | -1.36% | 218,675 |
| Oct 19, 2026 | 30.78 | 31.86 | 29.28 | 30.24 | -3.48% | 263,509 |
| Oct 16, 2026 | 31.80 | 32.57 | 30.85 | 31.33 | -1.69% | 312,365 |
| Oct 15, 2026 | 35.00 | 35.30 | 31.06 | 31.87 | -9.74% | 420,415 |
| Oct 14, 2026 | 35.96 | 36.40 | 35.15 | 35.31 | -2.11% | 296,864 |
| Oct 13, 2026 | 34.84 | 36.10 | 34.50 | 36.07 | +4.46% | 108,860 |
| Oct 12, 2026 | 34.13 | 34.74 | 34.13 | 34.53 | +1.50% | 54,488 |
| Oct 9, 2026 | 34.60 | 35.04 | 34.02 | 34.02 | -1.90% | 75,276 |
| Oct 8, 2026 | 35.01 | 35.18 | 34.50 | 34.68 | +0.73% | 61,869 |
| Oct 7, 2026 | 34.98 | 35.45 | 34.07 | 34.43 | -0.72% | 83,295 |
| Oct 6, 2026 | 34.06 | 35.15 | 33.75 | 34.68 | +2.30% | 120,253 |
| Oct 5, 2026 | 33.27 | 34.56 | 32.56 | 33.90 | +0.74% | 131,970 |
| Oct 2, 2026 | 32.95 | 33.84 | 32.95 | 33.65 | +1.42% | 103,506 |
| Oct 1, 2026 | 32.88 | 33.91 | 32.88 | 33.18 | +0.67% | 176,871 |
| Sep 30, 2026 | 33.24 | 33.95 | 32.79 | 32.96 | -0.18% | 145,940 |
| Sep 29, 2026 | 32.88 | 33.56 | 32.75 | 33.02 | -0.99% | 189,869 |
| Sep 28, 2026 | 35.61 | 36.00 | 33.35 | 33.35 | -5.01% | 159,635 |
| Sep 25, 2026 | 35.75 | 36.75 | 34.87 | 35.11 | -3.14% | 142,736 |
| Sep 24, 2026 | 36.15 | 36.90 | 35.61 | 36.25 | +1.37% | 120,009 |
| Sep 23, 2026 | 35.54 | 36.27 | 35.11 | 35.76 | +0.96% | 137,074 |
| Sep 22, 2026 | 35.85 | 36.53 | 35.34 | 35.42 | -3.01% | 82,768 |
| Sep 21, 2026 | 37.68 | 38.20 | 36.27 | 36.52 | -4.52% | 121,179 |
| Sep 18, 2026 | 38.83 | 39.21 | 38.13 | 38.25 | -0.65% | 131,897 |
| Sep 17, 2026 | 38.20 | 39.50 | 38.00 | 38.50 | +0.42% | 104,698 |
| Sep 16, 2026 | 40.01 | 40.01 | 38.32 | 38.34 | -4.58% | 144,464 |
| Sep 15, 2026 | 37.61 | 40.47 | 37.61 | 40.18 | +6.95% | 176,892 |
| Sep 14, 2026 | 39.39 | 39.39 | 37.26 | 37.57 | -3.99% | 220,281 |
| Sep 11, 2026 | 39.87 | 39.98 | 37.99 | 39.13 | -0.51% | 189,171 |
| Sep 10, 2026 | 39.44 | 39.98 | 38.53 | 39.33 | +0.59% | 160,805 |
| Sep 9, 2026 | 40.72 | 40.88 | 38.87 | 39.10 | -2.74% | 182,681 |
| Sep 8, 2026 | 40.99 | 41.82 | 40.07 | 40.20 | +1.95% | 198,649 |
| Sep 4, 2026 | 38.91 | 39.50 | 38.56 | 39.43 | +0.97% | 106,876 |
| Sep 3, 2026 | 39.40 | 40.80 | 38.13 | 39.05 | +1.30% | 229,158 |
| Sep 2, 2026 | 39.31 | 40.00 | 38.54 | 38.55 | +1.77% | 102,658 |
| Aug 31, 2026 | 37.85 | 38.33 | 37.27 | 37.88 | +1.97% | 221,757 |
| Aug 28, 2026 | 37.89 | 38.20 | 36.78 | 37.15 | -1.59% | 43,238 |
| Aug 27, 2026 | 36.67 | 38.19 | 36.67 | 37.75 | +2.14% | 67,484 |
| Aug 26, 2026 | 36.74 | 37.76 | 36.74 | 36.96 | -2.01% | 85,356 |
| Aug 25, 2026 | 37.22 | 38.24 | 37.08 | 37.72 | -0.26% | 96,634 |
| Aug 24, 2026 | 37.75 | 37.99 | 36.99 | 37.82 | -0.40% | 77,945 |
| Aug 21, 2026 | 38.25 | 39.08 | 37.67 | 37.97 | +0.00% | 74,235 |
| Aug 20, 2026 | 38.71 | 38.99 | 37.67 | 37.97 | -0.29% | 174,515 |
| Aug 19, 2026 | 37.53 | 38.71 | 37.33 | 38.08 | +2.01% | 162,369 |
| Aug 18, 2026 | 37.90 | 37.99 | 36.94 | 37.33 | -0.05% | 96,399 |
| Aug 17, 2026 | 37.00 | 37.84 | 36.16 | 37.35 | +1.47% | 136,362 |
| Aug 14, 2026 | 36.05 | 37.16 | 35.93 | 36.81 | +2.65% | 60,784 |
| Aug 13, 2026 | 36.18 | 36.41 | 35.50 | 35.86 | -1.40% | 62,908 |
| Aug 12, 2026 | 36.46 | 36.80 | 35.73 | 36.37 | +0.41% | 101,506 |
| Aug 11, 2026 | 36.07 | 36.73 | 35.75 | 36.22 | +1.26% | 101,265 |
| Aug 10, 2026 | 34.09 | 36.10 | 34.09 | 35.77 | +6.43% | 96,680 |
| Aug 7, 2026 | 32.63 | 34.14 | 32.42 | 33.61 | +1.17% | 89,514 |
| Aug 6, 2026 | 32.74 | 33.41 | 32.60 | 33.22 | +3.33% | 92,959 |
| Aug 5, 2026 | 32.40 | 32.67 | 32.05 | 32.15 | -0.71% | 78,933 |
| Aug 4, 2026 | 32.20 | 32.79 | 31.80 | 32.38 | -0.15% | 110,329 |
| Aug 3, 2026 | 32.43 | 33.17 | 32.20 | 32.43 | -2.47% | 101,897 |
| Jul 31, 2026 | 33.00 | 33.37 | 32.00 | 33.25 | +2.03% | 102,076 |
| Jul 30, 2026 | 31.06 | 32.86 | 31.05 | 32.59 | +3.36% | 97,683 |
| Jul 29, 2026 | 32.11 | 32.52 | 31.05 | 31.53 | -1.81% | 163,309 |
| Jul 28, 2026 | 33.74 | 33.74 | 32.11 | 32.11 | -5.36% | 177,802 |
| Jul 27, 2026 | 33.50 | 34.77 | 33.17 | 33.93 | -0.76% | 219,114 |
| Jul 24, 2026 | 34.96 | 35.29 | 34.16 | 34.19 | -3.01% | 194,676 |
| Jul 23, 2026 | 34.79 | 35.41 | 33.87 | 35.25 | +1.67% | 153,944 |
| Jul 22, 2026 | 33.35 | 34.70 | 32.98 | 34.67 | +4.27% | 136,878 |
| Jul 21, 2026 | 32.27 | 33.40 | 32.15 | 33.25 | +3.00% | 93,697 |
| Jul 20, 2026 | 31.20 | 32.40 | 31.00 | 32.28 | +2.70% | 119,758 |
| Jul 17, 2026 | 31.20 | 31.80 | 30.89 | 31.43 | +0.61% | 148,972 |
| Jul 16, 2026 | 31.76 | 31.76 | 30.55 | 31.24 | -2.28% | 143,116 |
| Jul 15, 2026 | 31.86 | 32.42 | 30.60 | 31.97 | +0.50% | 202,084 |
| Jul 14, 2026 | 32.00 | 32.28 | 31.30 | 31.81 | +0.32% | 83,460 |
| Jul 13, 2026 | 32.17 | 32.50 | 31.70 | 31.71 | -0.06% | 73,603 |
| Jul 10, 2026 | 31.85 | 31.85 | 30.63 | 31.73 | -0.38% | 104,456 |
| Jul 9, 2026 | 32.42 | 32.64 | 31.49 | 31.85 | -1.88% | 89,495 |
| Jul 8, 2026 | 31.94 | 33.09 | 31.50 | 32.46 | +1.56% | 117,143 |
| Jul 7, 2026 | 31.50 | 32.56 | 31.36 | 31.96 | +1.82% | 150,822 |
| Jul 6, 2026 | 30.91 | 31.99 | 30.53 | 31.39 | +1.49% | 100,480 |
| Jul 2, 2026 | 31.60 | 32.75 | 30.71 | 30.93 | -0.55% | 188,142 |
| Jul 1, 2026 | 32.05 | 32.59 | 30.92 | 31.10 | -4.34% | 177,683 |
| Jun 30, 2026 | 32.19 | 32.88 | 31.78 | 32.51 | +1.69% | 202,143 |
| Jun 29, 2026 | 32.17 | 32.32 | 31.01 | 31.97 | -0.09% | 223,681 |
| Jun 26, 2026 | 31.53 | 32.31 | 30.54 | 32.00 | -0.03% | 267,255 |
| Jun 25, 2026 | 32.00 | 33.00 | 31.50 | 32.01 | -1.54% | 334,631 |
| Jun 24, 2026 | 32.64 | 33.72 | 32.03 | 32.51 | -2.40% | 234,780 |
| Jun 23, 2026 | 35.11 | 35.11 | 32.80 | 33.31 | -5.56% | 646,179 |
| Jun 22, 2026 | 34.88 | 35.42 | 34.20 | 35.27 | +0.74% | 402,474 |
| Jun 18, 2026 | 35.56 | 35.77 | 34.26 | 35.01 | -2.75% | 174,942 |
| Jun 17, 2026 | 36.00 | 36.80 | 35.70 | 36.00 | -1.18% | 213,995 |
| Jun 16, 2026 | 36.39 | 36.99 | 35.11 | 36.43 | -0.11% | 207,204 |
| Jun 15, 2026 | 38.85 | 38.85 | 36.02 | 36.47 | -9.66% | 527,452 |
| Jun 12, 2026 | 33.55 | 40.37 | 33.00 | 40.37 | +19.93% | 509,943 |
| Jun 11, 2026 | 34.26 | 34.26 | 33.13 | 33.66 | -1.00% | 92,426 |
| Jun 10, 2026 | 33.88 | 34.37 | 33.00 | 34.00 | +1.61% | 147,577 |
| Jun 9, 2026 | 34.34 | 34.34 | 32.74 | 33.46 | -2.73% | 201,511 |
| Jun 8, 2026 | 35.52 | 35.95 | 34.39 | 34.40 | -3.29% | 125,564 |
| Jun 5, 2026 | 35.39 | 35.83 | 34.49 | 35.57 | +0.88% | 245,077 |
| Jun 4, 2026 | 34.29 | 35.50 | 34.29 | 35.26 | +1.79% | 154,151 |
| Jun 3, 2026 | 33.00 | 36.07 | 32.80 | 34.64 | +6.19% | 546,070 |
| Jun 2, 2026 | 32.72 | 33.51 | 32.62 | 32.62 | -1.45% | 367,309 |
| Jun 1, 2026 | 33.86 | 34.32 | 32.95 | 33.10 | -1.52% | 283,101 |
| May 29, 2026 | 34.54 | 34.54 | 33.03 | 33.61 | -2.13% | 570,725 |
| May 28, 2026 | 34.17 | 35.02 | 33.93 | 34.34 | +0.53% | 218,739 |
| May 27, 2026 | 33.66 | 34.44 | 33.00 | 34.16 | +0.80% | 138,483 |
| May 26, 2026 | 34.67 | 34.95 | 33.81 | 33.89 | -3.20% | 108,659 |
| May 22, 2026 | 35.00 | 35.33 | 34.18 | 35.01 | -0.14% | 185,605 |
| May 21, 2026 | 36.58 | 36.58 | 34.12 | 35.06 | -2.45% | 668,470 |
| May 20, 2026 | 37.00 | 37.07 | 35.45 | 35.94 | -2.84% | 184,168 |
| May 19, 2026 | 36.99 | 36.99 | 35.52 | 36.99 | +0.54% | 203,643 |
| May 18, 2026 | 35.94 | 36.88 | 34.78 | 36.79 | +0.82% | 216,891 |
| May 15, 2026 | 36.26 | 36.97 | 35.08 | 36.49 | +0.11% | 196,170 |
| May 14, 2026 | 37.35 | 37.71 | 35.00 | 36.45 | -2.28% | 337,762 |
| May 13, 2026 | 36.28 | 37.50 | 35.40 | 37.30 | +3.61% | 170,332 |
| May 12, 2026 | 35.98 | 36.30 | 35.30 | 36.00 | +0.93% | 90,925 |
| May 11, 2026 | 36.05 | 36.50 | 35.10 | 35.67 | +0.08% | 93,320 |
| May 8, 2026 | 35.71 | 35.75 | 35.09 | 35.64 | +0.39% | 195,209 |
| May 7, 2026 | 34.91 | 35.50 | 34.05 | 35.50 | +0.71% | 197,649 |
| May 6, 2026 | 34.98 | 35.40 | 33.71 | 35.25 | -0.31% | 88,064 |
| May 5, 2026 | 35.86 | 35.86 | 34.89 | 35.36 | -1.53% | 49,539 |
| May 4, 2026 | 35.83 | 36.47 | 35.04 | 35.91 | +0.06% | 90,307 |
| May 1, 2026 | 35.59 | 35.91 | 34.77 | 35.89 | -0.58% | 52,460 |
| Apr 30, 2026 | 35.25 | 36.10 | 34.81 | 36.10 | +1.69% | 137,513 |
| Apr 29, 2026 | 37.92 | 37.98 | 35.09 | 35.50 | +0.31% | 252,997 |
| Apr 28, 2026 | 35.99 | 35.99 | 35.01 | 35.39 | -1.28% | 43,052 |
| Apr 27, 2026 | 35.99 | 36.42 | 35.26 | 35.85 | +0.65% | 65,246 |
| Apr 24, 2026 | 35.51 | 36.00 | 35.15 | 35.62 | -1.03% | 104,320 |
| Apr 23, 2026 | 35.99 | 36.29 | 35.01 | 35.99 | +0.64% | 92,993 |
| Apr 22, 2026 | 35.50 | 36.35 | 35.50 | 35.76 | -0.06% | 144,411 |
| Apr 21, 2026 | 36.48 | 36.48 | 35.25 | 35.78 | -0.06% | 84,084 |
| Apr 20, 2026 | 35.88 | 36.23 | 35.28 | 35.80 | +0.11% | 159,688 |
| Apr 17, 2026 | 36.25 | 36.33 | 34.43 | 35.76 | -4.67% | 244,243 |
| Apr 16, 2026 | 37.70 | 38.43 | 36.49 | 37.51 | +4.28% | 361,843 |
| Apr 15, 2026 | 35.62 | 36.04 | 34.85 | 35.97 | +1.47% | 170,969 |
| Apr 14, 2026 | 36.85 | 37.03 | 34.91 | 35.45 | -4.86% | 313,573 |
| Apr 13, 2026 | 36.55 | 38.50 | 36.35 | 37.26 | +3.88% | 269,784 |
| Apr 10, 2026 | 36.41 | 36.41 | 35.28 | 35.87 | +1.47% | 147,818 |
| Apr 9, 2026 | 35.95 | 37.43 | 34.89 | 35.35 | -1.12% | 737,883 |
| Apr 8, 2026 | 37.25 | 37.39 | 34.80 | 35.75 | -21.15% | 1,742,263 |
| Apr 7, 2026 | 43.50 | 46.00 | 42.63 | 45.34 | +5.59% | 210,518 |
| Apr 6, 2026 | 43.61 | 44.12 | 41.84 | 42.94 | -1.81% | 99,805 |
| Apr 2, 2026 | 44.84 | 46.02 | 41.66 | 43.73 | -2.82% | 186,439 |
| Apr 1, 2026 | 48.50 | 48.91 | 43.81 | 45.00 | -9.98% | 372,809 |
| Mar 31, 2026 | 44.57 | 52.21 | 43.88 | 49.99 | +12.49% | 327,923 |
| Mar 30, 2026 | 44.29 | 45.07 | 42.00 | 44.44 | +2.40% | 213,655 |
| Mar 27, 2026 | 36.57 | 44.13 | 36.36 | 43.40 | +25.62% | 425,763 |
| Mar 26, 2026 | 32.25 | 35.54 | 32.25 | 34.55 | +8.14% | 112,553 |
| Mar 25, 2026 | 32.31 | 32.82 | 31.13 | 31.95 | +1.08% | 75,070 |
| Mar 24, 2026 | 30.77 | 32.23 | 30.77 | 31.61 | +1.97% | 38,792 |
| Mar 23, 2026 | 31.44 | 31.80 | 29.84 | 31.00 | -2.88% | 61,205 |
| Mar 20, 2026 | 31.42 | 32.80 | 31.42 | 31.92 | +0.60% | 87,449 |
| Mar 19, 2026 | 31.03 | 32.44 | 31.03 | 31.73 | -0.25% | 90,027 |
| Mar 18, 2026 | 31.63 | 32.26 | 31.00 | 31.81 | -0.81% | 60,383 |
| Mar 17, 2026 | 30.11 | 32.38 | 29.74 | 32.07 | +7.91% | 68,059 |
| Mar 16, 2026 | 29.30 | 29.79 | 28.25 | 29.72 | +3.63% | 89,270 |
| Mar 13, 2026 | 29.01 | 29.26 | 28.51 | 28.68 | -2.42% | 60,448 |
| Mar 12, 2026 | 31.39 | 31.39 | 29.00 | 29.39 | -3.92% | 50,438 |
| Mar 11, 2026 | 30.27 | 31.05 | 30.00 | 30.59 | +1.97% | 52,015 |
| Mar 10, 2026 | 30.60 | 31.25 | 29.60 | 30.00 | -3.10% | 78,314 |
| Mar 9, 2026 | 31.52 | 31.75 | 30.37 | 30.96 | -0.13% | 85,877 |
| Mar 6, 2026 | 30.72 | 32.20 | 30.52 | 31.00 | +0.00% | 140,900 |
| Mar 5, 2026 | 31.24 | 31.68 | 30.51 | 31.00 | +0.00% | 109,604 |
| Mar 4, 2026 | 30.50 | 31.70 | 30.13 | 31.00 | +0.00% | 106,176 |
| Mar 3, 2026 | 31.89 | 32.00 | 30.85 | 31.00 | -3.73% | 67,863 |
| Mar 2, 2026 | 31.73 | 32.88 | 31.34 | 32.20 | +1.58% | 57,075 |
| Feb 27, 2026 | 30.75 | 32.39 | 30.75 | 31.70 | +2.36% | 251,771 |
| Feb 26, 2026 | 30.85 | 31.08 | 30.54 | 30.97 | -0.10% | 34,966 |
| Feb 25, 2026 | 31.50 | 31.50 | 30.27 | 31.00 | -0.86% | 65,633 |
| Feb 24, 2026 | 31.42 | 32.57 | 31.08 | 31.27 | +0.64% | 164,264 |
| Feb 23, 2026 | 30.06 | 31.88 | 30.01 | 31.07 | +3.36% | 62,505 |
| Feb 20, 2026 | 30.00 | 30.59 | 29.61 | 30.06 | +0.20% | 37,087 |
| Feb 19, 2026 | 30.00 | 30.50 | 29.59 | 30.00 | +0.33% | 17,118 |
| Feb 18, 2026 | 29.41 | 31.60 | 29.00 | 29.90 | +3.64% | 98,604 |
| Feb 17, 2026 | 28.50 | 29.01 | 27.31 | 28.85 | +2.67% | 41,782 |
| Feb 13, 2026 | 28.22 | 28.85 | 28.04 | 28.10 | +1.15% | 17,450 |
| Feb 12, 2026 | 28.94 | 29.41 | 27.61 | 27.78 | -2.97% | 20,492 |
| Feb 11, 2026 | 28.99 | 29.45 | 28.07 | 28.63 | -0.52% | 40,300 |
| Feb 10, 2026 | 28.91 | 29.40 | 28.30 | 28.78 | -1.51% | 36,836 |
| Feb 9, 2026 | 28.31 | 30.00 | 28.00 | 29.22 | +2.10% | 52,764 |
| Feb 6, 2026 | 27.54 | 28.85 | 27.47 | 28.62 | +5.57% | 32,803 |
| Feb 5, 2026 | 28.03 | 28.03 | 27.05 | 27.11 | -2.94% | 30,035 |
| Feb 4, 2026 | 27.78 | 28.08 | 27.15 | 27.93 | -0.04% | 46,579 |
| Feb 3, 2026 | 28.44 | 28.59 | 27.62 | 27.94 | -1.24% | 61,390 |
| Feb 2, 2026 | 30.00 | 30.79 | 28.20 | 28.29 | -5.51% | 69,060 |
| Jan 30, 2026 | 30.00 | 30.99 | 29.55 | 29.94 | -0.80% | 126,517 |
| Jan 29, 2026 | 28.85 | 30.53 | 28.51 | 30.18 | +5.64% | 210,499 |
| Jan 28, 2026 | 28.54 | 29.35 | 28.32 | 28.57 | -0.24% | 35,187 |
| Jan 27, 2026 | 28.05 | 28.68 | 27.76 | 28.64 | +3.06% | 36,136 |
| Jan 26, 2026 | 27.80 | 28.09 | 27.07 | 27.79 | +1.05% | 17,769 |
| Jan 23, 2026 | 27.72 | 28.30 | 27.30 | 27.50 | -0.79% | 21,784 |
| Jan 22, 2026 | 28.15 | 28.31 | 27.50 | 27.72 | -0.65% | 31,207 |
| Jan 21, 2026 | 27.43 | 28.13 | 26.50 | 27.90 | +1.97% | 67,620 |
| Jan 20, 2026 | 26.75 | 27.42 | 26.75 | 27.36 | +2.09% | 34,039 |
| Jan 16, 2026 | 26.30 | 26.81 | 26.15 | 26.80 | +1.90% | 19,801 |
| Jan 15, 2026 | 26.95 | 26.97 | 26.12 | 26.30 | -3.13% | 32,872 |
| Jan 14, 2026 | 27.20 | 28.78 | 26.91 | 27.15 | -0.44% | 55,019 |
| Jan 13, 2026 | 26.78 | 27.34 | 26.13 | 27.27 | +2.48% | 37,502 |
| Jan 12, 2026 | 26.16 | 27.28 | 25.50 | 26.61 | +1.60% | 37,706 |
| Jan 9, 2026 | 27.00 | 27.10 | 26.00 | 26.19 | -2.86% | 27,927 |
| Jan 8, 2026 | 26.13 | 27.52 | 25.75 | 26.96 | +4.46% | 38,580 |
| Jan 7, 2026 | 25.87 | 26.10 | 25.02 | 25.81 | -0.08% | 16,482 |
| Jan 6, 2026 | 26.43 | 26.55 | 25.54 | 25.83 | -3.26% | 17,069 |
| Jan 5, 2026 | 27.95 | 27.95 | 26.00 | 26.70 | -4.23% | 27,942 |
| Jan 2, 2026 | 27.15 | 28.00 | 26.84 | 27.88 | +2.39% | 54,840 |
| Dec 31, 2025 | 26.51 | 27.23 | 26.40 | 27.23 | +2.64% | 29,828 |
| Dec 30, 2025 | 26.76 | 26.85 | 25.82 | 26.53 | +0.61% | 28,164 |
| Dec 29, 2025 | 26.43 | 26.57 | 25.70 | 26.37 | -0.38% | 31,665 |
| Dec 26, 2025 | 26.52 | 27.19 | 26.23 | 26.47 | -0.64% | 22,776 |
| Dec 24, 2025 | 26.12 | 26.80 | 26.04 | 26.64 | +2.74% | 20,700 |
| Dec 23, 2025 | 25.13 | 26.07 | 25.13 | 25.93 | +3.22% | 26,511 |
| Dec 22, 2025 | 24.82 | 26.00 | 24.82 | 25.12 | +0.48% | 45,006 |
| Dec 19, 2025 | 23.70 | 25.28 | 23.70 | 25.00 | +5.49% | 51,521 |
| Dec 18, 2025 | 23.82 | 24.31 | 23.46 | 23.70 | +1.07% | 44,110 |
| Dec 17, 2025 | 24.37 | 24.48 | 23.20 | 23.45 | -1.96% | 42,780 |
| Dec 16, 2025 | 24.77 | 24.98 | 23.54 | 23.92 | -2.80% | 46,153 |
| Dec 15, 2025 | 25.16 | 25.16 | 24.21 | 24.61 | -2.38% | 41,483 |
| Dec 12, 2025 | 26.00 | 26.02 | 24.96 | 25.21 | -2.14% | 42,323 |
| Dec 11, 2025 | 25.87 | 26.47 | 25.27 | 25.76 | +0.31% | 40,863 |
| Dec 10, 2025 | 25.42 | 25.95 | 24.71 | 25.68 | +1.78% | 56,210 |
| Dec 9, 2025 | 25.34 | 25.90 | 25.23 | 25.23 | -1.06% | 34,093 |
| Dec 8, 2025 | 26.46 | 26.50 | 25.26 | 25.50 | -2.52% | 50,436 |
| Dec 5, 2025 | 25.75 | 26.90 | 25.66 | 26.16 | +1.63% | 111,101 |
| Dec 4, 2025 | 25.24 | 26.05 | 24.73 | 25.74 | +3.29% | 44,049 |
| Dec 3, 2025 | 24.46 | 25.75 | 24.05 | 24.92 | +3.32% | 96,065 |
| Dec 2, 2025 | 25.00 | 25.00 | 24.00 | 24.12 | +1.64% | 61,009 |
| Dec 1, 2025 | 23.61 | 24.49 | 23.04 | 23.73 | -0.25% | 57,487 |
| Nov 28, 2025 | 23.09 | 24.27 | 23.09 | 23.79 | +1.36% | 33,595 |
| Nov 26, 2025 | 22.99 | 23.86 | 22.45 | 23.47 | +3.85% | 42,952 |
| Nov 25, 2025 | 22.80 | 22.99 | 22.34 | 22.60 | -0.53% | 25,910 |
| Nov 24, 2025 | 23.10 | 23.32 | 22.57 | 22.72 | -2.66% | 38,364 |
| Nov 21, 2025 | 23.16 | 23.62 | 22.80 | 23.34 | +0.39% | 18,331 |
| Nov 20, 2025 | 24.39 | 25.16 | 23.23 | 23.25 | -4.52% | 59,664 |
| Nov 19, 2025 | 23.50 | 24.54 | 23.31 | 24.35 | +3.09% | 40,874 |
| Nov 18, 2025 | 24.15 | 24.15 | 23.41 | 23.62 | -1.46% | 14,493 |
| Nov 17, 2025 | 24.30 | 24.30 | 23.57 | 23.97 | -0.13% | 63,561 |
| Nov 14, 2025 | 23.12 | 24.50 | 23.12 | 24.00 | +0.21% | 27,249 |
Daily open, high, low, close and volume for Tamboran Resources Corporation (TBN). Showing 250 trading days. Unadjusted prices.