Tamboran Resources Corporation Common stock (TBN)

Last Price35.01

Change-0.99 (-2.75%)

NYSE· Last Trade: Jun 21st, 11:39 AM EDT

Historical Prices For Tamboran Resources Corporation Common stock (TBN)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	35.56	35.77	34.26	35.01	174,942	35.01
6/17/2026	36.00	36.80	35.70	36.00	213,994	36.00
6/16/2026	36.39	36.99	35.11	36.43	207,205	36.43
6/15/2026	38.85	38.85	36.02	36.47	527,447	36.47
6/12/2026	33.55	40.37	33.00	40.37	509,943	40.37
6/11/2026	34.26	34.26	33.13	33.66	92,426	33.66
6/10/2026	33.88	34.37	33.00	34.00	147,577	34.00
6/09/2026	34.34	34.34	32.74	33.46	201,511	33.46
6/08/2026	35.52	35.95	34.39	34.40	125,564	34.40
6/05/2026	35.39	35.83	34.49	35.57	245,078	35.57
6/04/2026	34.29	35.50	34.29	35.26	154,152	35.26
6/03/2026	33.00	36.07	32.80	34.64	546,071	34.64
6/02/2026	32.72	33.51	32.62	32.62	367,309	32.62
6/01/2026	33.86	34.32	32.95	33.10	283,096	33.10
5/29/2026	34.54	34.54	33.03	33.61	570,725	33.61
5/28/2026	34.17	35.02	33.93	34.34	218,740	34.34
5/27/2026	33.66	34.44	33.00	34.16	138,483	34.16
5/26/2026	34.67	34.95	33.81	33.89	108,659	33.89
5/22/2026	35.00	35.33	34.18	35.01	185,606	35.01
5/21/2026	36.58	36.58	34.12	35.06	668,470	35.06
5/20/2026	37.00	37.07	35.45	35.94	184,169	35.94
5/19/2026	36.99	36.99	35.52	36.99	203,643	36.99
5/18/2026	35.94	36.88	34.78	36.79	216,861	36.79
5/15/2026	36.26	36.97	35.08	36.49	196,170	36.49
5/14/2026	37.35	37.71	35.00	36.45	337,763	36.45
5/13/2026	36.28	37.50	35.40	37.30	170,332	37.30
5/12/2026	35.98	36.30	35.30	36.00	90,923	36.00
5/11/2026	36.05	36.50	35.10	35.67	93,315	35.67
5/08/2026	35.71	35.75	35.09	35.64	195,209	35.64
5/07/2026	34.91	35.50	34.05	35.50	197,649	35.50
5/06/2026	34.98	35.40	33.71	35.25	88,046	35.25
5/05/2026	35.86	35.86	34.89	35.36	49,539	35.36
5/04/2026	35.83	36.47	35.04	35.91	90,363	35.91
5/01/2026	35.59	35.91	34.77	35.89	52,460	35.89
4/30/2026	35.25	36.10	34.81	36.10	137,513	36.10
4/29/2026	37.92	37.98	35.09	35.50	252,997	35.50
4/28/2026	35.99	35.99	35.01	35.39	43,054	35.39
4/27/2026	35.99	36.42	35.26	35.85	65,247	35.85
4/24/2026	35.51	36.00	35.15	35.62	104,320	35.62
4/23/2026	35.99	36.29	35.01	35.99	92,993	35.99
4/22/2026	35.50	36.35	35.50	35.76	144,411	35.76
4/21/2026	36.48	36.48	35.25	35.78	84,084	35.78
4/20/2026	35.88	36.23	35.28	35.80	159,688	35.80
4/17/2026	36.25	36.33	34.43	35.76	244,243	35.76
4/16/2026	37.70	38.43	36.49	37.51	361,793	37.51
4/15/2026	35.62	36.04	34.85	35.97	170,462	35.97
4/14/2026	36.85	37.03	34.91	35.45	313,572	35.45
4/13/2026	36.55	38.50	36.35	37.26	269,784	37.26
4/10/2026	36.41	36.41	35.28	35.87	147,818	35.87
4/09/2026	35.95	37.43	34.89	35.35	737,883	35.35
4/08/2026	37.25	37.39	34.80	35.75	1,742,100	35.75
4/07/2026	43.50	46.00	42.63	45.34	208,207	45.34
4/06/2026	43.61	44.12	41.84	42.94	99,805	42.94
4/02/2026	44.84	46.02	41.66	43.73	186,439	43.73
4/01/2026	48.50	48.91	43.81	45.00	372,804	45.00
3/31/2026	44.57	52.21	43.88	49.99	327,474	49.99
3/30/2026	44.29	45.07	42.00	44.44	212,227	44.44
3/27/2026	36.57	44.13	36.36	43.40	425,763	43.40
3/26/2026	32.25	35.54	32.25	34.55	110,372	34.55
3/25/2026	32.31	32.82	31.13	31.95	75,070	31.95
3/24/2026	30.77	32.23	30.77	31.61	38,793	31.61
3/23/2026	31.44	31.80	29.84	31.00	61,205	31.00