NYSE : TBN

Tamboran Resources Corporation — Price history

Energy · Oil & Gas Exploration & Production · Australia

Last price 31.33 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.03B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Tamboran Resources Corporation (TBN) closed at 30.54 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	30.73	31.5	30.01	30.54	17,450	-1.93%
2026-10-30	30.78	31.47	30.54	31.14	283,890	-0.61%
2026-10-29	31.68	31.96	30.71	31.33	181,678	-1.14%
2026-10-28	31.68	32.295	31.11	31.69	212,470	+1.34%
2026-10-27	30.54	31.655	30.54	31.27	209,047	+2.26%
2026-10-26	30.23	31.305	30.23	30.58	202,286	+0.92%
2026-10-23	27.65	30.89	27.207	30.3	364,976	+9.03%
2026-10-22	28.73	29.34	27.6	27.79	391,468	-4.24%
2026-10-21	29.87	30.195	28.73	29.02	164,878	-2.72%
2026-10-20	30.1	30.68	29.25	29.83	218,674	-1.36%
2026-10-19	30.78	31.86	29.28	30.24	263,509	-3.48%
2026-10-16	31.8	32.57	30.85	31.33	311,027	-1.69%
2026-10-15	35	35.3	31.06	31.87	420,311	-9.74%
2026-10-14	35.96	36.4	35.15	35.31	296,761	-2.11%
2026-10-13	34.84	36.1	34.5	36.07	108,858	+4.46%
2026-10-12	34.13	34.74	34.13	34.53	51,465	+1.50%
2026-10-09	34.6	35.04	34.02	34.02	75,258	-1.90%
2026-10-08	35.01	35.18	34.5	34.68	61,866	+0.73%
2026-10-07	34.98	35.45	34.075	34.43	83,292	-0.72%
2026-10-06	34.06	35.145	33.75	34.68	120,046	+2.30%
2026-10-05	33.27	34.56	32.561	33.9	131,962	+0.74%
2026-10-02	32.95	33.84	32.95	33.65	103,505	+1.42%
2026-10-01	32.88	33.91	32.88	33.18	176,867	+0.67%
2026-09-30	33.24	33.95	32.79	32.96	141,972	-0.18%
2026-09-29	32.88	33.56	32.75	33.02	189,865	-0.99%
2026-09-28	35.61	36	33.35	33.35	159,626	-5.01%
2026-09-25	35.75	36.75	34.87	35.11	142,504	-3.14%
2026-09-24	36.15	36.9	35.61	36.25	119,896	+1.37%
2026-09-23	35.54	36.27	35.11	35.76	136,875	+0.96%
2026-09-22	35.85	36.53	35.34	35.42	82,748	-3.01%
2026-09-21	37.68	38.2	36.27	36.52	121,178	-4.52%
2026-09-18	38.83	39.21	38.125	38.25	130,315	-0.65%
2026-09-17	38.2	39.499	38	38.5	104,650	+0.42%
2026-09-16	40.01	40.01	38.32	38.34	144,461	-4.58%
2026-09-15	37.61	40.465	37.61	40.18	176,700	+6.95%
2026-09-14	39.39	39.39	37.26	37.57	220,277	-3.99%
2026-09-11	39.87	39.98	37.995	39.13	189,222	-0.51%
2026-09-10	39.44	39.98	38.53	39.33	160,804	+0.59%
2026-09-09	40.72	40.88	38.87	39.1	182,680	-2.74%
2026-09-08	40.99	41.82	40.07	40.2	198,603	+1.95%
2026-09-04	38.91	39.5	38.56	39.43	94,088	+0.97%
2026-09-03	39.4	40.8	38.135	39.05	229,156	+1.30%
2026-09-02	39.31	40	38.54	38.55	102,646	-3.21%
2026-09-01	40.3	41.935	39.149	39.83	339,330	+5.15%
2026-08-31	37.85	38.33	37.265	37.88	210,669	+1.97%
2026-08-28	37.89	38.2	36.78	37.15	43,236	-1.59%
2026-08-27	36.67	38.193	36.67	37.75	67,484	+2.14%
2026-08-26	36.74	37.76	36.74	36.96	85,355	-2.01%
2026-08-25	37.22	38.24	37.08	37.72	96,564	-0.26%
2026-08-24	37.75	37.99	36.99	37.82	77,944	-0.40%
2026-08-21	38.25	39.08	37.67	37.97	74,234	+0.00%
2026-08-20	38.71	38.99	37.67	37.97	174,509	-0.29%
2026-08-19	37.53	38.71	37.325	38.08	162,354	+2.01%
2026-08-18	37.9	37.99	36.935	37.33	96,398	-0.05%
2026-08-17	37	37.835	36.164	37.35	136,364	+1.47%
2026-08-14	36.05	37.16	35.93	36.81	60,783	+2.65%
2026-08-13	36.18	36.415	35.5	35.86	62,908	-1.40%
2026-08-12	36.46	36.8	35.725	36.37	101,502	+0.41%
2026-08-11	36.07	36.731	35.75	36.22	101,263	+1.26%
2026-08-10	34.09	36.1	34.09	35.77	96,574	+6.43%
2026-08-07	32.63	34.14	32.422	33.61	89,512	+1.17%
2026-08-06	32.74	33.41	32.602	33.22	92,880	+3.33%
2026-08-05	32.4	32.67	32.05	32.15	78,939	-0.71%
2026-08-04	32.2	32.79	31.8	32.38	110,329	-0.15%
2026-08-03	32.43	33.175	32.2	32.43	101,887	-2.47%
2026-07-31	33	33.37	32	33.25	102,074	+2.03%
2026-07-30	31.06	32.86	31.045	32.59	97,683	+3.36%
2026-07-29	32.11	32.515	31.055	31.53	163,307	-1.81%
2026-07-28	33.74	33.74	32.11	32.11	177,825	-5.36%
2026-07-27	33.5	34.77	33.17	33.93	219,113	-0.76%
2026-07-24	34.96	35.29	34.16	34.19	194,675	-3.01%
2026-07-23	34.79	35.415	33.87	35.25	153,897	+1.67%
2026-07-22	33.35	34.7	32.98	34.67	136,876	+4.27%
2026-07-21	32.27	33.4	32.15	33.25	93,694	+3.00%
2026-07-20	31.2	32.4	31	32.28	119,756	+2.70%
2026-07-17	31.2	31.8	30.89	31.43	148,971	+0.61%
2026-07-16	31.76	31.76	30.548	31.24	143,116	-2.28%
2026-07-15	31.86	32.425	30.6	31.97	202,083	+0.50%
2026-07-14	32	32.28	31.3	31.81	83,458	+0.32%
2026-07-13	32.17	32.5	31.7	31.71	73,591	-0.06%
2026-07-10	31.85	31.85	30.63	31.73	104,456	-0.38%
2026-07-09	32.42	32.64	31.49	31.85	89,494	-1.88%
2026-07-08	31.94	33.085	31.5	32.46	117,140	+1.56%
2026-07-07	31.5	32.56	31.365	31.96	150,811	+1.82%
2026-07-06	30.91	31.99	30.53	31.39	100,480	+1.49%
2026-07-02	31.6	32.75	30.71	30.93	188,127	-0.55%
2026-07-01	32.05	32.59	30.92	31.1	177,524	-4.34%
2026-06-30	32.19	32.875	31.779	32.51	202,039	+1.69%
2026-06-29	32.17	32.32	31.01	31.97	223,681	-0.09%
2026-06-26	31.53	32.31	30.54	32	267,254	-0.03%
2026-06-25	32	33	31.5	32.01	333,483	-1.54%
2026-06-24	32.64	33.72	32.03	32.51	234,707	-2.40%
2026-06-23	35.11	35.11	32.8	33.31	646,178	-5.56%
2026-06-22	34.88	35.42	34.195	35.27	402,473	+0.74%
2026-06-18	35.56	35.77	34.26	35.01	173,256	-2.75%
2026-06-17	36	36.805	35.695	36	213,994	-1.18%
2026-06-16	36.39	36.99	35.11	36.43	198,180	-0.11%
2026-06-15	38.85	38.85	36.02	36.47	518,244	-9.66%
2026-06-12	33.55	40.37	33	40.37	501,221	+19.93%
2026-06-11	34.26	34.26	33.13	33.66	90,716	-1.00%
2026-06-10	33.88	34.37	33	34	147,197	+1.61%
2026-06-09	34.34	34.34	32.74	33.46	196,292	-2.73%
2026-06-08	35.52	35.95	34.39	34.4	125,288	-3.29%
2026-06-05	35.39	35.83	34.49	35.57	225,922	+0.88%
2026-06-04	34.29	35.5	34.29	35.26	154,151	+1.79%
2026-06-03	33	36.07	32.8	34.64	546,070	+6.19%
2026-06-02	32.72	33.505	32.615	32.62	366,850	-1.45%
2026-06-01	33.86	34.32	32.95	33.1	278,456	-1.52%
2026-05-29	34.54	34.54	33.03	33.61	547,941	-2.13%
2026-05-28	34.17	35.02	33.93	34.34	206,440	+0.53%
2026-05-27	33.66	34.44	33	34.16	136,698	+0.80%
2026-05-26	34.67	34.945	33.81	33.89	102,651	-3.20%
2026-05-22	35	35.33	34.18	35.01	179,245	-0.14%
2026-05-21	36.58	36.58	34.12	35.06	668,469	-2.45%
2026-05-20	37	37.07	35.45	35.94	184,168	-2.84%
2026-05-19	36.99	36.99	35.52	36.99	203,642	+0.54%
2026-05-18	35.94	36.88	34.78	36.79	216,859	+0.82%
2026-05-15	36.26	36.966	35.08	36.49	196,169	+0.11%
2026-05-14	37.35	37.71	35	36.45	337,762	-2.28%
2026-05-13	36.28	37.5	35.395	37.3	170,332	+3.61%