Tamboran Resources Corporation Common stock (TBN)

Last Price35.25

Change-0.11 (-0.31%)

NYSE · Last Trade: May 6th, 8:51 PM EDT

Historical Prices For Tamboran Resources Corporation Common stock (TBN)

Date Range:

2026-02-07 - 2026-05-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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
3/20/2026	31.42	32.80	31.42	31.92	87,449	31.92
3/19/2026	31.03	32.44	31.03	31.73	90,027	31.73
3/18/2026	31.63	32.26	31.00	31.81	57,898	31.81
3/17/2026	30.11	32.38	29.74	32.07	68,059	32.07
3/16/2026	29.30	29.79	28.25	29.72	89,270	29.72
3/13/2026	29.01	29.26	28.51	28.68	60,448	28.68
3/12/2026	31.39	31.39	29.00	29.39	50,438	29.39
3/11/2026	30.27	31.05	30.00	30.59	52,015	30.59
3/10/2026	30.60	31.25	29.60	30.00	78,314	30.00
3/09/2026	31.52	31.75	30.37	30.96	85,877	30.96
3/06/2026	30.72	32.20	30.52	31.00	140,901	31.00
3/05/2026	31.24	31.68	30.51	31.00	109,604	31.00
3/04/2026	30.50	31.70	30.13	31.00	106,175	31.00
3/03/2026	31.89	32.00	30.85	31.00	67,863	31.00
3/02/2026	31.73	32.88	31.34	32.20	57,075	32.20
2/27/2026	30.75	32.39	30.75	31.70	251,771	31.70
2/26/2026	30.85	31.08	30.54	30.97	34,966	30.97
2/25/2026	31.50	31.50	30.27	31.00	65,633	31.00
2/24/2026	31.42	32.57	31.08	31.27	164,264	31.27
2/23/2026	30.06	31.88	30.01	31.07	61,698	31.07
2/20/2026	30.00	30.59	29.61	30.06	37,087	30.06
2/19/2026	30.00	30.50	29.59	30.00	17,118	30.00
2/18/2026	29.41	31.60	29.00	29.90	98,604	29.90
2/17/2026	28.50	29.01	27.31	28.85	41,782	28.85
2/13/2026	28.22	28.85	28.04	28.10	17,450	28.10
2/12/2026	28.94	29.41	27.61	27.78	20,477	27.78
2/11/2026	28.99	29.45	28.07	28.63	40,300	28.63
2/10/2026	28.91	29.40	28.30	28.78	36,836	28.78
2/09/2026	28.31	30.00	28.00	29.22	52,764	29.22