Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Tamboran Resources Corp (TBN) Historical Prices: Free Download & Interactive Data Table 2025

TBN Historical Prices

Summary

Key Stock Metrics

15.75

(December 16, 2024)

52-Week Low

34.50

(January 24, 2025)

52-Week High

34.50

(January 24, 2025)

All-Time High

19.88

(July 28, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2024-06-27 22.50 22.90 21.74 21.75 540064
2024-06-28 22.10 23.73 21.75 22.50 181172
2024-07-01 22.50 25.99 22.50 24.25 147638
2024-07-02 23.51 24.00 22.73 23.57 124611
2024-07-03 24.10 24.45 23.12 23.81 60432
2024-07-05 24.00 24.00 23.47 23.88 81893
2024-07-08 23.97 23.97 22.57 23.60 79086
2024-07-09 22.94 24.01 22.94 23.90 35373
2024-07-10 24.00 24.15 23.08 23.32 60514
2024-07-11 23.29 23.82 23.29 23.63 30827
2024-07-12 23.75 24.43 23.50 24.05 19154
2024-07-15 24.43 24.83 24.16 24.72 25876
2024-07-16 25.09 25.32 24.26 24.49 54335
2024-07-17 24.25 24.81 24.00 24.41 75174
2024-07-18 24.00 25.10 24.00 24.63 106731
2024-07-19 24.40 24.71 24.20 24.23 16700
2024-07-22 24.20 25.07 24.00 24.50 127168
2024-07-23 24.39 24.63 23.50 24.13 230876
2024-07-24 24.00 24.49 23.67 24.32 135634
2024-07-25 23.77 24.17 23.35 23.58 79000
2024-07-26 23.41 24.44 23.40 24.26 159338
2024-07-29 24.01 24.75 23.61 23.81 86277
2024-07-30 23.60 24.89 23.60 24.29 156246
2024-07-31 24.12 24.50 22.90 23.85 43763
2024-08-01 23.75 23.96 22.90 23.02 42171
2024-08-02 23.00 23.36 22.75 23.05 35219
2024-08-05 22.76 23.20 22.52 22.82 63986
2024-08-06 22.90 23.04 21.05 21.73 101557
2024-08-07 21.90 22.15 20.23 21.50 117250
2024-08-08 21.75 22.34 21.22 22.02 62784
2024-08-09 21.90 22.41 21.50 21.50 41428
2024-08-12 21.80 21.80 19.90 20.21 74492
2024-08-13 20.30 21.94 20.30 21.83 60664
2024-08-14 21.90 22.30 21.75 21.99 48399
2024-08-15 21.81 23.34 21.81 23.25 70720
2024-08-16 23.00 23.56 23.00 23.35 30419
2024-08-19 23.20 23.44 23.15 23.21 28560
2024-08-20 23.01 23.01 22.38 22.57 35616
2024-08-21 22.54 22.75 22.25 22.35 38249
2024-08-22 22.22 22.56 20.71 20.90 113745
2024-08-23 20.91 21.11 19.92 19.99 30509
2024-08-26 20.25 20.35 18.53 19.95 70028
2024-08-27 20.18 20.55 19.29 20.00 82945
2024-08-28 19.86 20.00 19.00 19.00 54778
2024-08-29 19.05 19.11 17.92 18.53 70523
2024-08-30 18.56 20.25 18.00 20.03 156003
2024-09-03 19.93 20.50 19.80 19.97 44510
2024-09-04 19.76 20.47 19.51 19.95 29312
2024-09-05 19.87 20.13 19.16 19.23 28689
2024-09-06 19.04 19.04 18.49 18.52 16760
2024-09-09 18.43 19.50 18.43 19.28 15967
2024-09-10 19.38 19.52 19.09 19.33 12971
2024-09-11 19.45 19.56 18.95 19.10 12470
2024-09-12 18.94 19.46 18.94 19.29 12206
2024-09-13 19.50 19.75 19.10 19.35 6498
2024-09-16 19.30 19.66 19.02 19.21 10907
2024-09-17 19.04 20.45 19.04 19.50 57677
2024-09-18 19.51 19.86 19.38 19.80 18751
2024-09-19 20.00 20.42 19.75 20.19 47512
2024-09-20 20.19 20.60 19.96 20.25 25759
2024-09-23 20.56 20.56 19.90 20.05 14009
2024-09-24 20.00 20.24 19.85 20.10 8217
2024-09-25 19.99 20.29 19.56 19.76 24722
2024-09-26 19.67 19.90 19.04 19.50 19733
2024-09-27 19.30 20.05 19.30 20.00 22873
2024-09-30 20.18 20.50 20.00 20.32 78496
2024-10-01 20.09 20.34 19.66 19.77 16181
2024-10-02 19.54 20.29 19.54 20.01 17315
2024-10-03 20.12 20.25 19.54 19.70 24908
2024-10-04 20.00 20.14 19.74 20.00 15183
2024-10-07 20.00 20.00 19.04 19.50 14891
2024-10-08 19.33 19.53 18.77 19.53 17319
2024-10-09 19.33 19.51 19.24 19.39 17963
2024-10-10 19.21 19.21 18.79 19.05 6495
2024-10-11 19.20 19.79 19.01 19.79 15422
2024-10-14 19.52 19.59 19.00 19.30 5477
2024-10-15 19.27 19.27 18.70 18.89 15469
2024-10-16 19.17 19.24 18.76 18.94 5087
2024-10-17 18.69 19.50 18.69 19.36 13308
2024-10-18 19.49 19.49 18.91 19.04 8492
2024-10-21 19.26 19.44 18.50 18.56 17482
2024-10-22 18.58 18.96 18.21 18.45 7079
2024-10-23 18.29 18.73 18.04 18.44 11374
2024-10-24 18.71 18.71 17.48 18.19 19573
2024-10-25 18.37 18.77 18.25 18.54 6855
2024-10-28 18.71 18.75 18.25 18.36 21426
2024-10-29 18.26 19.50 18.25 19.25 125710
2024-10-30 19.01 19.33 18.74 19.08 16612
2024-10-31 18.83 19.11 18.75 18.75 4801
2024-11-01 19.25 19.25 18.69 18.69 9626
2024-11-04 18.69 18.84 18.57 18.71 12938
2024-11-05 18.50 19.22 18.50 19.04 35775
2024-11-06 19.04 19.04 18.50 19.00 11586
2024-11-07 18.85 19.03 18.57 18.86 15148
2024-11-08 19.61 19.61 19.09 19.11 3404
2024-11-11 18.86 19.65 18.65 19.46 5699
2024-11-12 19.00 19.40 19.00 19.24 4578
2024-11-13 19.18 19.61 18.79 19.03 20847
2024-11-14 19.65 19.65 18.78 18.87 8338
2024-11-15 18.75 19.19 18.75 19.19 3259
2024-11-18 19.32 19.40 18.75 18.78 6718
2024-11-19 18.77 19.22 18.66 18.66 12333
2024-11-20 19.67 19.67 17.95 17.95 21485
2024-11-21 18.08 19.12 18.08 18.58 10729
2024-11-22 18.91 18.91 16.47 17.25 34809
2024-11-25 17.67 19.06 16.64 17.25 11141
2024-11-26 17.65 19.03 17.31 17.83 15034
2024-11-27 17.54 18.30 17.31 18.00 8154
2024-11-29 17.70 19.14 17.25 17.39 10876
2024-12-02 17.52 18.43 17.25 17.25 8287
2024-12-03 17.26 17.50 17.25 17.37 5185
2024-12-04 17.50 17.50 15.89 16.35 15497
2024-12-05 16.46 17.50 16.00 16.00 8045
2024-12-06 16.18 17.04 16.18 16.30 7088
2024-12-09 16.58 17.67 16.00 16.43 35436
2024-12-10 16.92 17.00 16.22 16.67 13209
2024-12-11 17.28 17.72 16.53 17.72 8573
2024-12-12 17.41 17.41 16.78 16.82 4561
2024-12-13 16.82 17.43 16.51 16.51 8540
2024-12-16 16.50 16.75 15.75 16.68 9905
2024-12-17 16.75 16.82 16.50 16.82 17108
2024-12-18 16.50 16.82 16.50 16.60 14361
2024-12-19 16.60 16.97 16.18 16.97 14032
2024-12-20 16.70 17.25 16.15 17.25 5579
2024-12-23 17.00 18.17 17.00 18.17 12409
2024-12-24 17.59 18.17 17.59 18.17 1448
2024-12-26 18.00 18.94 17.51 18.59 5867
2024-12-27 18.06 18.94 17.87 18.73 9670
2024-12-30 18.58 18.93 18.20 18.60 4342
2024-12-31 18.57 22.08 18.25 20.99 18703
2025-01-02 21.00 21.00 20.30 20.49 10659
2025-01-03 20.36 20.75 20.12 20.67 8819
2025-01-06 20.75 21.57 20.47 21.57 46420
2025-01-07 21.33 23.03 21.19 22.37 45541
2025-01-08 22.37 22.40 21.05 21.66 30140
2025-01-10 21.21 22.12 19.80 20.41 29432
2025-01-13 19.65 21.67 19.42 21.39 14573
2025-01-14 21.68 22.34 21.68 22.34 1262
2025-01-15 22.09 22.12 20.90 21.45 34439
2025-01-16 21.50 22.12 21.42 21.64 9625
2025-01-17 21.34 21.91 21.34 21.44 7142
2025-01-21 21.57 22.00 21.00 21.53 6600
2025-01-22 21.27 22.00 21.27 21.51 5361
2025-01-23 21.90 23.00 20.84 22.60 6777
2025-01-24 22.12 34.50 22.12 25.49 160255
2025-01-27 25.52 26.20 23.00 25.00 22007
2025-01-28 25.36 26.90 23.13 24.85 24215
2025-01-29 24.55 25.42 24.50 24.70 20422
2025-01-30 24.06 25.44 23.90 24.12 11128
2025-01-31 24.00 25.36 23.73 24.00 32577
2025-02-03 23.90 24.25 23.16 24.04 28358
2025-02-04 24.06 25.06 24.00 24.11 33075
2025-02-05 24.21 24.73 23.50 24.12 16641
2025-02-06 23.90 24.77 23.00 23.57 13975
2025-02-07 24.10 27.39 24.10 25.49 28664
2025-02-10 25.54 26.30 25.13 25.57 12922
2025-02-11 25.94 25.94 24.39 24.40 12132
2025-02-12 24.00 25.37 24.00 24.79 38372
2025-02-13 24.07 27.06 24.07 24.25 178946
2025-02-14 24.04 25.50 23.87 23.92 29857
2025-02-18 24.48 25.03 23.77 24.95 121543
2025-02-19 25.30 30.11 24.75 29.58 63790
2025-02-20 29.72 29.72 26.02 27.25 45790
2025-02-21 27.01 27.80 26.50 27.25 17803
2025-02-24 28.32 28.32 25.50 25.98 29783
2025-02-25 26.50 26.50 24.88 25.35 23145
2025-02-26 25.35 26.30 25.00 25.77 16512
2025-02-27 25.40 25.56 25.20 25.35 7977
2025-02-28 25.63 25.64 24.51 25.26 19708
2025-03-03 25.81 25.81 24.50 25.03 25706
2025-03-04 24.59 24.65 22.93 22.94 20370
2025-03-05 23.20 23.88 22.72 23.22 35708
2025-03-06 23.30 23.67 22.30 23.10 19725
2025-03-07 23.05 23.31 22.80 23.31 17059
2025-03-10 22.64 22.64 21.61 21.82 25673
2025-03-11 21.80 22.59 21.12 22.50 22002
2025-03-12 22.90 23.43 22.01 22.11 19618
2025-03-13 22.13 23.20 22.13 23.00 13677
2025-03-14 23.00 23.00 22.17 22.89 2917
2025-03-17 23.11 24.09 22.91 23.40 27011
2025-03-18 23.62 23.62 22.90 23.06 10312
2025-03-19 25.25 25.25 23.35 23.86 4391
2025-03-20 23.86 23.86 22.53 22.64 6180
2025-03-21 22.85 24.24 22.85 23.26 15752
2025-03-24 23.28 23.40 23.19 23.40 3410
2025-03-25 23.73 24.50 23.40 23.76 10621
2025-03-26 23.11 25.30 23.11 23.52 36821
2025-03-27 23.52 25.66 23.52 24.27 27558
2025-03-28 24.89 25.55 24.05 24.05 10294
2025-03-31 24.30 25.64 23.19 23.99 27489
2025-04-01 23.65 24.22 23.11 24.07 18361
2025-04-02 24.35 24.41 23.42 24.00 14508
2025-04-03 24.00 24.00 23.40 24.00 6287
2025-04-04 23.71 24.00 21.24 22.05 24023
2025-04-07 21.10 22.23 20.70 21.99 10210
2025-04-08 22.50 23.50 22.50 22.92 14174
2025-04-09 22.36 24.50 22.36 23.41 7428
2025-04-10 23.41 23.41 21.52 21.60 13353
2025-04-11 21.75 23.00 21.44 21.68 5849
2025-04-14 22.01 22.87 22.00 22.68 4429
2025-04-15 22.86 22.86 21.91 21.91 3064
2025-04-16 22.43 22.78 22.43 22.60 2732
2025-04-17 22.75 22.75 21.02 22.50 7091
2025-04-21 21.29 22.24 21.00 22.24 2700
2025-04-22 22.00 22.50 21.10 21.81 8743
2025-04-23 22.23 22.30 21.80 21.80 9634
2025-04-24 22.46 22.46 21.99 21.99 939
2025-04-25 21.66 22.00 21.04 21.25 9099
2025-04-28 22.00 22.00 21.00 21.00 4182
2025-04-29 21.00 21.32 20.29 20.81 8277
2025-04-30 20.78 21.25 20.31 20.32 5261
2025-05-01 21.17 21.17 20.28 20.28 6009
2025-05-02 20.41 21.24 20.41 20.70 3142
2025-05-05 19.99 20.30 19.50 19.50 8149
2025-05-06 19.50 19.76 19.50 19.76 2084
2025-05-07 20.00 20.93 19.81 20.26 17571
2025-05-08 20.80 21.08 20.16 21.00 4578
2025-05-09 21.25 21.64 20.62 21.00 30128
2025-05-12 21.00 21.32 20.75 20.87 3344
2025-05-13 20.75 21.04 20.12 20.27 4863
2025-05-14 20.95 20.95 19.77 19.80 6188
2025-05-15 21.00 21.00 19.98 19.98 2683
2025-05-16 20.31 21.21 19.98 19.99 25863
2025-05-19 19.77 20.50 19.75 20.00 16708
2025-05-20 20.69 20.80 20.00 20.00 45642
2025-05-21 19.77 20.00 19.50 19.77 5875
2025-05-22 19.83 19.91 19.62 19.84 1861
2025-05-23 19.50 19.87 19.50 19.52 3744
2025-05-27 19.56 20.24 19.53 20.00 5274
2025-05-28 20.00 20.25 19.59 19.71 5035
2025-05-29 19.65 20.30 19.65 20.00 27114
2025-05-30 20.43 20.43 19.85 19.85 12328
2025-06-02 20.25 20.59 19.99 20.50 56860
2025-06-03 20.27 21.35 20.27 21.00 40334
2025-06-04 21.25 23.00 21.25 21.61 7745
2025-06-05 21.51 21.51 21.07 21.07 2547
2025-06-06 21.51 21.92 21.28 21.28 4019
2025-06-09 21.95 22.98 21.46 22.37 25770
2025-06-10 24.50 24.50 21.60 22.00 7737
2025-06-11 21.90 22.21 21.90 22.00 5085
2025-06-12 22.00 22.00 21.80 22.00 4070
2025-06-13 22.12 23.18 22.00 22.95 24094
2025-06-16 23.50 24.25 22.00 22.96 97191
2025-06-17 22.75 22.79 22.25 22.37 197725
2025-06-18 22.67 22.95 22.54 22.95 6950
2025-06-20 23.25 23.61 23.25 23.43 15755
2025-06-23 23.05 23.05 22.51 22.79 4025
2025-06-24 22.92 22.99 22.00 22.50 25250
2025-06-25 22.78 23.75 21.02 22.05 37680
2025-06-26 22.50 23.50 22.25 22.48 11837
2025-06-27 22.77 22.77 21.95 21.95 7561
2025-06-30 21.70 23.25 21.32 21.32 47895
2025-07-01 21.60 23.15 20.05 20.88 77269
2025-07-02 20.70 21.30 18.99 20.00 157511
2025-07-03 20.02 20.12 19.75 19.94 9715
2025-07-07 20.23 20.49 17.29 18.69 54520
2025-07-08 18.87 18.87 18.04 18.16 26086
2025-07-09 18.27 19.50 18.18 18.69 10246
2025-07-10 18.91 19.26 18.91 19.26 11654
2025-07-11 19.41 19.41 19.01 19.01 2892
2025-07-14 19.85 20.38 18.91 19.60 23432
2025-07-15 19.51 20.47 19.31 19.35 6713
2025-07-16 19.24 20.25 19.11 19.41 27806
2025-07-17 19.20 19.61 19.20 19.61 3996
2025-07-18 19.62 21.50 19.61 19.62 13830
2025-07-21 19.46 19.83 19.25 19.42 5404
2025-07-22 19.42 19.89 19.27 19.42 7283
2025-07-23 19.32 19.79 19.32 19.50 11154
2025-07-24 19.98 20.50 19.63 20.10 30416
2025-07-25 20.01 20.40 19.28 19.49 14491
2025-07-28 19.60 20.05 19.51 19.88 7487

Explore More About TBN

Coins representing dividend payouts and trends

TBN Dividend History

Discover Tamboran Resources Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

TBN Stock Split History

Discover Tamboran Resources Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

TBN Historical Prices

Explore Tamboran Resources Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.