Tamboran Resources Corporation Common stock (TBN)

Last Price39.43

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 8th, 9:03 AM EDT

Historical Prices For Tamboran Resources Corporation Common stock (TBN)

Date Range:

2026-06-08 - 2026-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2026	38.91	39.50	38.56	39.43	106,877	39.43
9/03/2026	39.40	40.80	38.13	39.05	229,156	39.05
9/02/2026	39.31	40.00	38.54	38.55	102,657	38.55
9/01/2026	40.30	41.94	39.15	39.83	339,341	39.83
8/31/2026	37.85	38.33	37.27	37.88	221,756	37.88
8/28/2026	37.89	38.20	36.78	37.15	43,238	37.15
8/27/2026	36.67	38.19	36.67	37.75	67,485	37.75
8/26/2026	36.74	37.76	36.74	36.96	85,356	36.96
8/25/2026	37.22	38.24	37.08	37.72	96,633	37.72
8/24/2026	37.75	37.99	36.99	37.82	77,945	37.82
8/21/2026	38.25	39.08	37.67	37.97	74,235	37.97
8/20/2026	38.71	38.99	37.67	37.97	174,514	37.97
8/19/2026	37.53	38.71	37.33	38.08	162,368	38.08
8/18/2026	37.90	37.99	36.94	37.33	96,398	37.33
8/17/2026	37.00	37.84	36.16	37.35	136,364	37.35
8/14/2026	36.05	37.16	35.93	36.81	60,784	36.81
8/13/2026	36.18	36.41	35.50	35.86	62,908	35.86
8/12/2026	36.46	36.80	35.73	36.37	101,506	36.37
8/11/2026	36.07	36.73	35.75	36.22	101,265	36.22
8/10/2026	34.09	36.10	34.09	35.77	96,680	35.77
8/07/2026	32.63	34.14	32.42	33.61	89,514	33.61
8/06/2026	32.74	33.41	32.60	33.22	92,957	33.22
8/05/2026	32.40	32.67	32.05	32.15	78,942	32.15
8/04/2026	32.20	32.79	31.80	32.38	110,331	32.38
8/03/2026	32.43	33.17	32.20	32.43	101,897	32.43
7/31/2026	33.00	33.37	32.00	33.25	102,077	33.25
7/30/2026	31.06	32.86	31.05	32.59	97,683	32.59
7/29/2026	32.11	32.52	31.05	31.53	163,308	31.53
7/28/2026	33.74	33.74	32.11	32.11	177,826	32.11
7/27/2026	33.50	34.77	33.17	33.93	219,114	33.93
7/24/2026	34.96	35.29	34.16	34.19	194,676	34.19
7/23/2026	34.79	35.41	33.87	35.25	153,943	35.25
7/22/2026	33.35	34.70	32.98	34.67	136,877	34.67
7/21/2026	32.27	33.40	32.15	33.25	93,697	33.25
7/20/2026	31.20	32.40	31.00	32.28	119,756	32.28
7/17/2026	31.20	31.80	30.89	31.43	148,972	31.43
7/16/2026	31.76	31.76	30.55	31.24	143,118	31.24
7/15/2026	31.86	32.42	30.60	31.97	202,084	31.97
7/14/2026	32.00	32.28	31.30	31.81	83,460	31.81
7/13/2026	32.17	32.50	31.70	31.71	73,603	31.71
7/10/2026	31.85	31.85	30.63	31.73	104,456	31.73
7/09/2026	32.42	32.64	31.49	31.85	89,495	31.85
7/08/2026	31.94	33.09	31.50	32.46	117,144	32.46
7/07/2026	31.50	32.56	31.36	31.96	150,822	31.96
7/06/2026	30.91	31.99	30.53	31.39	100,480	31.39
7/02/2026	31.60	32.75	30.71	30.93	188,142	30.93
7/01/2026	32.05	32.59	30.92	31.10	177,683	31.10
6/30/2026	32.19	32.88	31.78	32.51	202,143	32.51
6/29/2026	32.17	32.32	31.01	31.97	223,681	31.97
6/26/2026	31.53	32.03	30.54	32.00	267,255	32.00
6/25/2026	32.00	33.00	31.50	32.01	334,631	32.01
6/24/2026	32.64	33.72	32.03	32.51	234,780	32.51
6/23/2026	35.11	35.11	32.80	33.31	646,179	33.31
6/22/2026	34.88	35.42	34.20	35.27	402,474	35.27
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