Tamboran Resources Corporation TBN
29.25 USD +0.51 (+1.77%)
Regular-session close
29.25 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
28.25 Day range 29.45
22.60 52-week range 49.99
- YTD
- +7.42%
- 1 year
- +22.13%
TBN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.72 | 29.45 | 28.25 | 29.25 | +0.51 | +1.77% | 143,845 |
| Nov 12, 2026 | 28.58 | 29.60 | 28.29 | 28.74 | +0.06 | +0.21% | 161,700 |
| Nov 11, 2026 | 29.01 | 29.50 | 28.22 | 28.68 | +0.15 | +0.53% | 168,700 |
| Nov 10, 2026 | 28.39 | 29.05 | 28.06 | 28.53 | -0.11 | -0.38% | 150,300 |
| Nov 9, 2026 | 28.90 | 29.96 | 28.52 | 28.64 | -0.26 | -0.90% | 269,200 |
| Nov 6, 2026 | 28.56 | 29.33 | 28.46 | 28.90 | +0.83 | +2.96% | 202,900 |
| Nov 5, 2026 | 28.83 | 29.17 | 27.68 | 28.07 | -0.03 | -0.11% | 282,500 |
| Nov 4, 2026 | 28.98 | 29.12 | 27.62 | 28.10 | -0.91 | -3.14% | 198,500 |
| Nov 3, 2026 | 29.30 | 30.37 | 28.98 | 29.01 | -0.38 | -1.29% | 208,400 |
| Nov 2, 2026 | 30.73 | 31.50 | 29.39 | 29.39 | -1.75 | -5.62% | 187,700 |
| Oct 30, 2026 | 30.78 | 31.47 | 30.54 | 31.14 | -0.19 | -0.61% | 283,900 |
| Oct 29, 2026 | 31.68 | 31.96 | 30.71 | 31.33 | -0.36 | -1.14% | 181,700 |
| Oct 28, 2026 | 31.68 | 32.29 | 31.11 | 31.69 | +0.42 | +1.34% | 212,500 |
| Oct 27, 2026 | 30.54 | 31.66 | 30.54 | 31.27 | +0.69 | +2.26% | 209,000 |
| Oct 26, 2026 | 30.23 | 31.31 | 30.23 | 30.58 | +0.28 | +0.92% | 202,300 |
| Oct 23, 2026 | 27.65 | 30.89 | 27.21 | 30.30 | +2.51 | +9.03% | 365,000 |
| Oct 22, 2026 | 28.73 | 29.34 | 27.60 | 27.79 | -1.23 | -4.24% | 391,500 |
| Oct 21, 2026 | 29.87 | 30.19 | 28.73 | 29.02 | -0.81 | -2.72% | 164,900 |
| Oct 20, 2026 | 30.10 | 30.68 | 29.25 | 29.83 | -0.41 | -1.36% | 218,700 |
| Oct 19, 2026 | 30.78 | 31.86 | 29.28 | 30.24 | -1.09 | -3.48% | 263,500 |
| Oct 16, 2026 | 31.80 | 32.57 | 30.85 | 31.33 | -0.54 | -1.69% | 312,400 |
| Oct 15, 2026 | 35.00 | 35.30 | 31.06 | 31.87 | -3.44 | -9.74% | 420,400 |
| Oct 14, 2026 | 35.96 | 36.40 | 35.15 | 35.31 | -0.76 | -2.11% | 296,900 |
| Oct 13, 2026 | 34.84 | 36.10 | 34.50 | 36.07 | +1.54 | +4.46% | 108,900 |
| Oct 12, 2026 | 34.13 | 34.74 | 34.13 | 34.53 | +0.51 | +1.50% | 54,500 |
| Oct 9, 2026 | 34.60 | 35.04 | 34.02 | 34.02 | -0.66 | -1.90% | 75,300 |
| Oct 8, 2026 | 35.01 | 35.18 | 34.50 | 34.68 | +0.25 | +0.73% | 61,900 |
| Oct 7, 2026 | 34.98 | 35.45 | 34.08 | 34.43 | -0.25 | -0.72% | 83,300 |
| Oct 6, 2026 | 34.06 | 35.15 | 33.75 | 34.68 | +0.78 | +2.30% | 120,300 |
| Oct 5, 2026 | 33.27 | 34.56 | 32.56 | 33.90 | +0.25 | +0.74% | 132,000 |
| Oct 2, 2026 | 32.95 | 33.84 | 32.95 | 33.65 | +0.47 | +1.42% | 103,500 |
| Oct 1, 2026 | 32.88 | 33.91 | 32.88 | 33.18 | +0.22 | +0.67% | 176,900 |
| Sep 30, 2026 | 33.24 | 33.95 | 32.79 | 32.96 | -0.06 | -0.18% | 145,900 |
| Sep 29, 2026 | 32.88 | 33.56 | 32.75 | 33.02 | -0.33 | -0.99% | 189,900 |
| Sep 28, 2026 | 35.61 | 36.00 | 33.35 | 33.35 | -1.76 | -5.01% | 159,600 |
| Sep 25, 2026 | 35.75 | 36.75 | 34.87 | 35.11 | -1.14 | -3.14% | 142,700 |
| Sep 24, 2026 | 36.15 | 36.90 | 35.61 | 36.25 | +0.49 | +1.37% | 120,000 |
| Sep 23, 2026 | 35.54 | 36.27 | 35.11 | 35.76 | +0.34 | +0.96% | 137,000 |
| Sep 22, 2026 | 35.85 | 36.53 | 35.34 | 35.42 | -1.10 | -3.01% | 82,800 |
| Sep 21, 2026 | 37.68 | 38.20 | 36.27 | 36.52 | -1.73 | -4.52% | 121,200 |
| Sep 18, 2026 | 38.83 | 39.21 | 38.13 | 38.25 | -0.25 | -0.65% | 131,900 |
| Sep 17, 2026 | 38.20 | 39.50 | 38.00 | 38.50 | +0.16 | +0.42% | 104,700 |
| Sep 16, 2026 | 40.01 | 40.01 | 38.32 | 38.34 | -1.84 | -4.58% | 144,500 |
| Sep 15, 2026 | 37.61 | 40.47 | 37.61 | 40.18 | +2.61 | +6.95% | 176,900 |
| Sep 14, 2026 | 39.39 | 39.39 | 37.26 | 37.57 | -1.56 | -3.99% | 220,300 |
| Sep 11, 2026 | 39.87 | 39.98 | 37.99 | 39.13 | -0.20 | -0.51% | 189,200 |
| Sep 10, 2026 | 39.44 | 39.98 | 38.53 | 39.33 | +0.23 | +0.59% | 160,800 |
| Sep 9, 2026 | 40.72 | 40.88 | 38.87 | 39.10 | -1.10 | -2.74% | 182,700 |
| Sep 8, 2026 | 40.99 | 41.82 | 40.07 | 40.20 | +0.77 | +1.95% | 198,600 |
| Sep 4, 2026 | 38.91 | 39.50 | 38.56 | 39.43 | +0.38 | +0.97% | 106,900 |
| Sep 3, 2026 | 39.40 | 40.80 | 38.13 | 39.05 | +0.50 | +1.30% | 229,200 |
| Sep 2, 2026 | 39.31 | 40.00 | 38.54 | 38.55 | -1.28 | -3.21% | 102,700 |
| Sep 1, 2026 | 40.30 | 41.94 | 39.15 | 39.83 | +1.95 | +5.15% | 339,300 |
| Aug 31, 2026 | 37.85 | 38.33 | 37.26 | 37.88 | +0.73 | +1.97% | 221,000 |
| Aug 28, 2026 | 37.89 | 38.20 | 36.78 | 37.15 | -0.60 | -1.59% | 43,200 |
| Aug 27, 2026 | 36.67 | 38.19 | 36.67 | 37.75 | +0.79 | +2.14% | 67,500 |
| Aug 26, 2026 | 36.74 | 37.76 | 36.74 | 36.96 | -0.76 | -2.01% | 85,400 |
| Aug 25, 2026 | 37.22 | 38.24 | 37.08 | 37.72 | -0.10 | -0.26% | 96,600 |
| Aug 24, 2026 | 37.75 | 37.99 | 36.99 | 37.82 | -0.15 | -0.40% | 77,900 |
| Aug 21, 2026 | 38.25 | 39.08 | 37.67 | 37.97 | 0.00 | 0.00% | 74,200 |
| Aug 20, 2026 | 38.71 | 38.99 | 37.67 | 37.97 | -0.11 | -0.29% | 174,500 |
| Aug 19, 2026 | 37.53 | 38.71 | 37.33 | 38.08 | +0.75 | +2.01% | 162,400 |
| Aug 18, 2026 | 37.90 | 37.99 | 36.94 | 37.33 | -0.02 | -0.05% | 96,400 |
| Aug 17, 2026 | 37.00 | 37.83 | 36.16 | 37.35 | +0.54 | +1.47% | 136,400 |
| Aug 14, 2026 | 36.05 | 37.16 | 35.93 | 36.81 | +0.95 | +2.65% | 60,800 |
65 days, newest first. Daily bars as drawn on the TBN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.