Tamboran Resources Corporation Common stock (TBN)

28.00
+0.06 (0.21%)
NYSE · Last Trade: Feb 4th, 10:53 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tamboran Resources Corporation Common stock (TBN)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202628.4428.5927.6227.9461,39027.94
2/02/202630.0030.7928.2028.2969,06028.29
1/30/202630.0030.9929.5529.94126,51729.94
1/29/202628.8530.5328.5130.18210,39930.18
1/28/202628.5429.3528.3228.5734,10028.57
1/27/202628.0528.6827.7628.6436,13628.64
1/26/202627.8028.0927.0727.7917,76927.79
1/23/202627.7228.3027.3027.5021,78427.50
1/22/202628.1528.3127.5027.7231,20727.72
1/21/202627.4328.1326.5027.9065,72027.90
1/20/202626.7527.4226.7527.3634,03927.36
1/16/202626.3026.8126.1526.8019,80126.80
1/15/202626.9526.9726.1226.3032,87226.30
1/14/202627.2028.7826.9127.1555,01927.15
1/13/202626.7827.3426.1327.2737,50227.27
1/12/202626.1627.2825.5026.6137,70626.61
1/09/202627.0027.1026.0026.1927,92726.19
1/08/202626.1327.5225.7526.9638,58026.96
1/07/202625.8726.1025.0225.8116,40225.81
1/06/202626.4326.5525.5425.8317,06925.83
1/05/202627.9527.9526.0026.7027,94226.70
1/02/202627.1528.0026.8427.8854,84027.88
12/31/202526.5127.2326.4027.2329,82827.23
12/30/202526.7626.8525.8226.5328,16426.53
12/29/202526.4326.5725.7026.3731,66526.37
12/26/202526.5227.1926.2326.4722,77626.47
12/24/202526.1226.8026.0426.6420,70026.64
12/23/202525.1326.0725.1325.9326,51125.93
12/22/202524.8226.0024.8225.1245,00625.12
12/19/202523.7025.2823.7025.0051,52125.00
12/18/202523.8224.3123.4623.7044,11023.70
12/17/202524.3724.4823.2023.4542,78023.45
12/16/202524.7724.9823.5423.9246,15323.92
12/15/202525.1625.1624.2124.6141,48324.61
12/12/202526.0026.0224.9625.2142,32325.21
12/11/202525.8726.4725.2725.7640,86325.76
12/10/202525.4225.9524.7125.6856,21025.68
12/09/202525.3425.9025.2325.2334,09325.23
12/08/202526.4626.5025.2625.5049,38125.50
12/05/202525.7526.9025.6626.16111,10126.16
12/04/202525.2426.0524.7325.7444,04925.74
12/03/202524.4625.7524.0524.9296,06524.92
12/02/202525.0025.0024.0024.1261,00924.12
12/01/202523.6124.4923.0423.7357,48723.73
11/28/202523.0924.2723.0923.7933,59523.79
11/26/202522.9923.8622.4523.4742,95223.47
11/25/202522.8022.9922.3422.6025,91022.60
11/24/202523.1023.3222.5722.7238,36422.72
11/21/202523.1623.6222.8023.3418,33123.34
11/20/202524.3925.1623.2323.2559,66423.25
11/19/202523.5024.5423.3124.3540,87424.35
11/18/202524.1524.1523.4123.6214,49323.62
11/17/202524.3024.3023.5723.9763,56123.97
11/14/202523.1224.5023.1224.0027,24924.00
11/13/202524.6825.2223.5023.9533,18723.95
11/12/202524.9924.9924.1424.6827,32824.68
11/11/202524.8025.2524.0024.8662,12724.86
11/10/202524.7824.7924.0024.5221,85224.52
11/07/202523.2325.1823.2125.1348,79825.13
11/06/202523.5023.7623.0023.0327,52123.03
11/05/202524.0024.7123.2023.4541,23423.45
11/04/202524.1225.7024.0224.2362,03724.23