Tamboran Resources Corp (TBN)
NYSE: TBN
· Real-Time Price · USD
20.35
-0.30 (-1.45%)
At close: Aug 19, 2025, 3:59 PM
20.47
0.59%
After-hours: Aug 19, 2025, 04:00 PM EDT
TBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 20.75 | 20.77 | 20.61 | 20.65 | 20.65 | -1.01% | 6,091 |
| 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 |
| Aug 7, 2025 | 20.58 | 20.61 | 20.40 | 20.45 | 20.45 | 0.39% | 10,040 |
| Aug 6, 2025 | 20.51 | 20.84 | 20.37 | 20.37 | 20.37 | 0.30% | 23,100 |
| Aug 5, 2025 | 20.40 | 20.51 | 20.21 | 20.31 | 20.31 | 1.55% | 15,000 |
| Aug 4, 2025 | 20.31 | 20.35 | 19.91 | 20.00 | 20.00 | 0.05% | 13,000 |
| Aug 1, 2025 | 20.25 | 22.25 | 19.84 | 19.99 | 19.99 | 0.00% | 14,649 |
| Jul 31, 2025 | 20.00 | 20.06 | 19.66 | 19.99 | 19.99 | 0.96% | 6,704 |
| Jul 30, 2025 | 19.68 | 19.95 | 19.68 | 19.80 | 19.80 | 0.76% | 9,800 |
| Jul 29, 2025 | 20.10 | 20.18 | 19.28 | 19.65 | 19.65 | -0.51% | 16,748 |
| Jul 28, 2025 | 19.60 | 20.25 | 19.51 | 19.75 | 19.75 | 1.33% | 19,800 |
| Jul 25, 2025 | 20.01 | 20.40 | 19.28 | 19.49 | 19.49 | -3.03% | 14,500 |
| Jul 24, 2025 | 19.98 | 20.50 | 19.63 | 20.10 | 20.10 | 3.08% | 30,416 |
| Jul 23, 2025 | 19.32 | 19.79 | 19.32 | 19.50 | 19.50 | 0.41% | 11,200 |
| Jul 22, 2025 | 19.42 | 19.89 | 19.27 | 19.42 | 19.42 | 0.00% | 7,300 |