Dark

TBN
Tamboran Resources Corporation
stock NYSE

Market Open

Aug 11, 2026 2:24:46 PM EDT

36.05USD+0.306%(+0.11)55,747

35.87Bid 41.40Ask 5.53Spread

Pre-market

0.00USD-100.000%(-33.61)0

After-hours

Aug 7, 2026 4:12:30 PM EDT

33.11USD-1.605%(-0.54)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	35.9900	36.5800	35.8100	36.0500	+0.783%	55,747	0.000%
2026-08-10	34.0900	36.1000	34.0900	35.7700	+6.427%	96,680	+0.783%
2026-08-07	32.6300	34.1400	32.4220	33.6100	+1.174%	89,514	+7.260%
2026-08-06	32.7400	33.4100	32.6020	33.2200	+3.328%	92,959	+8.519%
2026-08-05	32.4000	32.6700	32.0500	32.1500	-0.710%	78,942	+12.131%
2026-08-04	32.2000	32.7900	31.8000	32.3800	-0.154%	110,329	+11.334%
2026-08-03	32.4300	33.1750	32.2000	32.4300	-2.466%	101,897	+11.163%
2026-07-31	33.0000	33.3700	32.0000	33.2500	+2.025%	102,076	+8.421%
2026-07-30	31.0600	32.8600	31.0451	32.5900	+3.362%	97,683	+10.617%
2026-07-29	32.1100	32.5150	31.0550	31.5300	-1.806%	163,309	+14.336%
2026-07-28	33.7400	33.7400	32.1100	32.1100	-5.364%	177,826	+12.270%
2026-07-27	33.5000	34.7700	33.1700	33.9300	-0.760%	219,114	+6.248%
2026-07-24	34.9600	35.2900	34.1600	34.1900	-3.007%	194,676	+5.440%
2026-07-23	34.7900	35.4150	33.8701	35.2500	+1.673%	153,944	+2.270%
2026-07-22	33.3500	34.7000	32.9800	34.6700	+4.271%	136,878	+3.980%
2026-07-21	32.2700	33.4000	32.1500	33.2500	+3.005%	93,697	+8.421%
2026-07-20	31.2000	32.4000	31.0000	32.2800	+2.704%	119,758	+11.679%
2026-07-17	31.2000	31.8000	30.8900	31.4300	+0.608%	148,972	+14.699%
2026-07-16	31.7600	31.7600	30.5475	31.2400	-2.283%	143,116	+15.397%
2026-07-15	31.8600	32.4250	30.6000	31.9700	+0.503%	202,084	+12.762%
2026-07-14	32.0000	32.2800	31.3000	31.8100	+0.315%	83,460	+13.329%
2026-07-13	32.1700	32.5000	31.7000	31.7100	-0.063%	73,603	+13.687%
2026-07-10	31.8500	31.8500	30.6300	31.7300	-0.377%	104,456	+13.615%
2026-07-09	32.4200	32.6400	31.4900	31.8500	-1.879%	89,495	+13.187%
2026-07-08	31.9400	33.0850	31.5000	32.4600	+1.564%	117,143	+11.060%
2026-07-07	31.5000	32.5600	31.3650	31.9600	+1.816%	150,822	+12.797%
2026-07-06	30.9100	31.9900	30.5300	31.3900	+1.487%	100,480	+14.845%
2026-07-02	31.6000	32.7500	30.7100	30.9300	-0.547%	188,142	+16.554%
2026-07-01	32.0500	32.5900	30.9200	31.1000	-4.337%	177,683	+15.916%
2026-06-30	32.1900	32.8750	31.7790	32.5100	+1.689%	202,143	+10.889%
2026-06-29	32.1700	32.3200	31.0100	31.9700	-0.094%	223,681	+12.762%
2026-06-26	31.5300	32.3100	30.5400	32.0000	-0.031%	267,255	+12.656%
2026-06-25	32.0000	33.0000	31.5000	32.0100	-1.538%	334,631	+12.621%
2026-06-24	32.6400	33.7200	32.0300	32.5100	-2.402%	234,780	+10.889%
2026-06-23	35.1100	35.1100	32.8000	33.3100	-5.557%	646,179	+8.226%
2026-06-22	34.8800	35.4199	34.1950	35.2700	+0.743%	402,474	+2.212%
2026-06-18	35.5600	35.7700	34.2600	35.0100	-2.750%	174,942	+2.971%
2026-06-17	36.0000	36.8050	35.6950	36.0000	-1.180%	213,995	+0.139%
2026-06-16	36.3900	36.9900	35.1100	36.4300	-0.110%	207,204	-1.043%
2026-06-15	38.8500	38.8500	36.0200	36.4700	-9.661%	527,452	-1.152%
2026-06-12	33.5500	40.3700	33.0001	40.3700	+19.935%	509,943	-10.701%
2026-06-11	34.2600	34.2600	33.1300	33.6600	-1.000%	92,426	+7.100%
2026-06-10	33.8800	34.3700	33.0000	34.0000	+1.614%	147,577	+6.029%
2026-06-09	34.3400	34.3400	32.7400	33.4600	-2.733%	201,511	+7.741%
2026-06-08	35.5200	35.9500	34.3900	34.4000	-3.289%	125,564	+4.797%
2026-06-05	35.3900	35.8300	34.4900	35.5700	+0.879%	245,077	+1.349%
2026-06-04	34.2900	35.5000	34.2900	35.2600	+1.790%	154,151	+2.240%
2026-06-03	33.0000	36.0700	32.8000	34.6400	+6.193%	546,070	+4.070%
2026-06-02	32.7200	33.5050	32.6150	32.6200	-1.450%	367,309	+10.515%
2026-06-01	33.8600	34.3200	32.9500	33.1000	-1.517%	283,101	+8.912%
2026-05-29	34.5400	34.5400	33.0300	33.6100	-2.126%	570,725	+7.260%
2026-05-28	34.1700	35.0200	33.9300	34.3400	+0.527%	218,739	+4.980%
2026-05-27	33.6600	34.4400	33.0000	34.1600	+0.797%	138,483	+5.533%
2026-05-26	34.6700	34.9450	33.8100	33.8900	-3.199%	108,659	+6.374%
2026-05-22	35.0000	35.3300	34.1800	35.0100	-0.143%	185,605	+2.971%
2026-05-21	36.5800	36.5800	34.1200	35.0600	-2.449%	668,470	+2.824%
2026-05-20	37.0000	37.0700	35.4500	35.9400	-2.839%	184,168	+0.306%
2026-05-19	36.9900	36.9900	35.5200	36.9900	+0.544%	203,643	-2.541%
2026-05-18	35.9400	36.8800	34.7800	36.7900	+0.822%	216,891	-2.011%
2026-05-15	36.2600	36.9660	35.0800	36.4900	+0.110%	196,170	-1.206%
2026-05-14	37.3500	37.7100	35.0000	36.4500	-2.279%	337,762	-1.097%
2026-05-13	36.2800	37.5000	35.3950	37.3000	+3.611%	170,332	-3.351%
2026-05-12	35.9800	36.3000	35.3000	36.0000	+0.925%	90,925	+0.139%
2026-05-11	36.0500	36.5000	35.1000	35.6700	+0.084%	93,320	+1.065%
2026-05-08	35.7100	35.7500	35.0900	35.6400	+0.394%	195,209	+1.150%
2026-05-07	34.9100	35.5000	34.0500	35.5000	+0.709%	197,649	+1.549%
2026-05-06	34.9800	35.4000	33.7100	35.2500	-0.311%	88,064	+2.270%
2026-05-05	35.8600	35.8600	34.8900	35.3600	-1.532%	49,539	+1.951%
2026-05-04	35.8300	36.4740	35.0401	35.9100	+0.056%	90,307	+0.390%
2026-05-01	35.5900	35.9100	34.7700	35.8900	-0.582%	52,460	+0.446%
2026-04-30	35.2500	36.1000	34.8100	36.1000	+1.690%	137,513	-0.139%
2026-04-29	37.9200	37.9800	35.0900	35.5000	+0.311%	252,997	+1.549%
2026-04-28	35.9900	35.9900	35.0100	35.3900	-1.283%	43,052	+1.865%
2026-04-27	35.9900	36.4243	35.2600	35.8500	+0.646%	65,246	+0.558%
2026-04-24	35.5100	36.0000	35.1450	35.6200	-1.028%	104,320	+1.207%
2026-04-23	35.9900	36.2884	35.0100	35.9900	+0.643%	92,993	+0.167%
2026-04-22	35.5000	36.3500	35.5000	35.7600	-0.056%	144,411	+0.811%
2026-04-21	36.4800	36.4800	35.2500	35.7800	-0.056%	84,084	+0.755%
2026-04-20	35.8800	36.2300	35.2800	35.8000	+0.112%	159,688	+0.698%
2026-04-17	36.2500	36.3320	34.4300	35.7600	-4.665%	244,243	+0.811%
2026-04-16	37.7000	38.4300	36.4900	37.5100	+4.281%	361,843	-3.892%
2026-04-15	35.6200	36.0400	34.8501	35.9700	+1.467%	170,969	+0.222%
2026-04-14	36.8500	37.0295	34.9100	35.4500	-4.858%	313,573	+1.693%
2026-04-13	36.5500	38.5000	36.3500	37.2600	+3.875%	269,784	-3.247%
2026-04-10	36.4100	36.4100	35.2800	35.8700	+1.471%	147,818	+0.502%
2026-04-09	35.9500	37.4300	34.8900	35.3500	-1.119%	737,883	+1.980%
2026-04-08	37.2500	37.3900	34.8000	35.7500	-21.151%	1,742,263	+0.839%
2026-04-07	43.5000	45.9999	42.6300	45.3400	+5.589%	210,518	-20.490%
2026-04-06	43.6100	44.1200	41.8400	42.9400	-1.807%	99,805	-16.046%
2026-04-02	44.8400	46.0200	41.6600	43.7300	-2.822%	186,439	-17.562%
2026-04-01	48.5000	48.9100	43.8100	45.0000	-9.982%	372,809	-19.889%
2026-03-31	44.5700	52.2100	43.8800	49.9900	+12.489%	327,923	-27.886%
2026-03-30	44.2900	45.0656	42.0000	44.4400	+2.396%	213,655	-18.879%
2026-03-27	36.5700	44.1300	36.3600	43.4000	+25.615%	425,763	-16.935%
2026-03-26	32.2500	35.5415	32.2500	34.5500	+8.138%	112,553	+4.342%
2026-03-25	32.3100	32.8200	31.1300	31.9500	+1.076%	75,070	+12.833%
2026-03-24	30.7700	32.2250	30.7700	31.6100	+1.968%	38,792	+14.046%
2026-03-23	31.4400	31.8000	29.8400	31.0000	-2.882%	61,205	+16.290%
2026-03-20	31.4200	32.8000	31.4200	31.9200	+0.599%	87,449	+12.939%
2026-03-19	31.0300	32.4400	31.0300	31.7300	-0.251%	90,027	+13.615%
2026-03-18	31.6300	32.2600	31.0000	31.8100	-0.811%	60,383	+13.329%
2026-03-17	30.1100	32.3850	29.7400	32.0700	+7.907%	68,059	+12.410%
2026-03-16	29.3000	29.7900	28.2500	29.7200	+3.626%	89,270	+21.299%
2026-03-13	29.0100	29.2600	28.5100	28.6800	-2.416%	60,448	+25.697%
2026-03-12	31.3900	31.3900	29.0000	29.3900	-3.923%	50,438	+22.661%
2026-03-11	30.2700	31.0500	30.0000	30.5900	+1.967%	52,015	+17.849%
2026-03-10	30.6000	31.2500	29.6000	30.0000	-3.101%	78,314	+20.167%
2026-03-09	31.5200	31.7500	30.3700	30.9600	-0.129%	85,877	+16.441%
2026-03-06	30.7200	32.2000	30.5200	31.0000	0.000%	140,900	+16.290%
2026-03-05	31.2400	31.6850	30.5100	31.0000	0.000%	109,604	+16.290%
2026-03-04	30.5000	31.7000	30.1300	31.0000	0.000%	106,176	+16.290%
2026-03-03	31.8900	32.0030	30.8500	31.0000	-3.727%	67,863	+16.290%
2026-03-02	31.7300	32.8799	31.3350	32.2000	+1.577%	57,075	+11.957%
2026-02-27	30.7500	32.3890	30.7500	31.7000	+2.357%	251,771	+13.722%
2026-02-26	30.8500	31.0800	30.5400	30.9700	-0.097%	34,961	+16.403%
2026-02-25	31.5000	31.5000	30.2700	31.0000	-0.863%	65,633	+16.290%
2026-02-24	31.4200	32.5700	31.0800	31.2700	+0.644%	164,264	+15.286%
2026-02-23	30.0600	31.8800	30.0101	31.0700	+3.360%	62,505	+16.028%
2026-02-20	30.0000	30.5850	29.6100	30.0600	+0.200%	37,087	+19.927%
2026-02-19	30.0000	30.4950	29.5900	30.0000	+0.334%	17,118	+20.167%
2026-02-18	29.4100	31.6000	29.0000	29.9000	+3.640%	98,604	+20.569%
2026-02-17	28.5000	29.0100	27.3100	28.8500	+2.669%	41,782	+24.957%
2026-02-13	28.2200	28.8500	28.0400	28.1000	+1.152%	17,450	+28.292%
2026-02-12	28.9400	29.4100	27.6100	27.7800	-2.969%	20,492	+29.770%
2026-02-11	28.9900	29.4550	28.0700	28.6300	-0.521%	40,300	+25.917%
2026-02-10	28.9100	29.4000	28.3000	28.7800	-1.506%	36,836	+25.261%
2026-02-09	28.3100	30.0000	28.0000	29.2200	+2.096%	52,764	+23.374%
2026-02-06	27.5400	28.8500	27.4700	28.6200	+5.570%	32,803	+25.961%
2026-02-05	28.0300	28.0300	27.0500	27.1100	-2.936%	30,035	+32.977%
2026-02-04	27.7800	28.0800	27.1500	27.9300	-0.036%	46,579	+29.073%
2026-02-03	28.4400	28.5900	27.6200	27.9400	-1.237%	61,390	+29.026%
2026-02-02	30.0000	30.7900	28.2050	28.2900	-5.511%	69,060	+27.430%
2026-01-30	30.0000	30.9900	29.5500	29.9400	-0.795%	126,517	+20.407%
2026-01-29	28.8500	30.5321	28.5100	30.1800	+5.635%	210,499	+19.450%
2026-01-28	28.5400	29.3499	28.3200	28.5700	-0.244%	35,187	+26.181%
2026-01-27	28.0500	28.6750	27.7600	28.6400	+3.059%	36,136	+25.873%
2026-01-26	27.8000	28.0950	27.0701	27.7900	+1.055%	17,769	+29.723%
2026-01-23	27.7200	28.3000	27.3000	27.5000	-0.794%	21,784	+31.091%
2026-01-22	28.1500	28.3100	27.5000	27.7200	-0.645%	31,207	+30.051%
2026-01-21	27.4300	28.1300	26.5000	27.9000	+1.974%	67,620	+29.211%
2026-01-20	26.7500	27.4200	26.7500	27.3600	+2.090%	34,039	+31.762%
2026-01-16	26.3000	26.8100	26.1500	26.8000	+1.901%	19,800	+34.515%
2026-01-15	26.9456	26.9700	26.1200	26.3000	-3.131%	32,872	+37.072%
2026-01-14	27.2000	28.7800	26.9100	27.1500	-0.440%	55,019	+32.781%
2026-01-13	26.7800	27.3400	26.1300	27.2700	+2.480%	37,502	+32.197%
2026-01-12	26.1600	27.2800	25.5000	26.6100	+1.604%	37,706	+35.475%
2026-01-09	27.0000	27.1000	26.0000	26.1900	-2.856%	27,324	+37.648%
2026-01-08	26.1300	27.5200	25.7500	26.9600	+4.456%	38,580	+33.717%
2026-01-07	25.8700	26.1000	25.0200	25.8100	-0.077%	16,482	+39.675%
2026-01-06	26.4300	26.5500	25.5400	25.8300	-3.258%	17,065	+39.566%
2026-01-05	27.9500	27.9500	26.0000	26.7000	-4.232%	27,942	+35.019%
2026-01-02	27.1500	28.0000	26.8400	27.8800	+2.387%	54,840	+29.304%
2025-12-31	26.5100	27.2300	26.4000	27.2300	+2.639%	29,828	+32.391%
2025-12-30	26.7585	26.8500	25.8200	26.5300	+0.607%	28,164	+35.884%
2025-12-29	26.4300	26.5750	25.7000	26.3700	-0.378%	31,665	+36.708%
2025-12-26	26.5200	27.1940	26.2350	26.4700	-0.638%	22,776	+36.192%
2025-12-24	26.1200	26.8000	26.0400	26.6400	+2.738%	20,700	+35.323%
2025-12-23	25.1300	26.0700	25.1300	25.9300	+3.225%	26,511	+39.028%
2025-12-22	24.8200	26.0000	24.8200	25.1200	+0.480%	45,006	+43.511%
2025-12-19	23.7000	25.2800	23.7000	25.0000	+5.485%	51,521	+44.200%
2025-12-18	23.8200	24.3100	23.4600	23.7000	+1.066%	44,110	+52.110%
2025-12-17	24.3711	24.4800	23.2000	23.4500	-1.965%	42,780	+53.731%
2025-12-16	24.7700	24.9800	23.5400	23.9200	-2.804%	46,153	+50.711%
2025-12-15	25.1600	25.1600	24.2101	24.6100	-2.380%	41,483	+46.485%
2025-12-12	26.0000	26.0200	24.9600	25.2100	-2.135%	42,323	+42.999%
2025-12-11	25.8700	26.4700	25.2700	25.7600	+0.312%	40,863	+39.946%
2025-12-10	25.4200	25.9550	24.7100	25.6800	+1.784%	56,210	+40.382%
2025-12-09	25.3400	25.9000	25.2300	25.2300	-1.059%	34,093	+42.885%
2025-12-08	26.4600	26.5000	25.2600	25.5000	-2.523%	50,436	+41.373%
2025-12-05	25.7500	26.9000	25.6558	26.1600	+1.632%	111,101	+37.806%
2025-12-04	25.2400	26.0550	24.7300	25.7400	+3.291%	44,049	+40.054%
2025-12-03	24.4600	25.7500	24.0500	24.9200	+3.317%	96,065	+44.663%
2025-12-02	25.0000	25.0000	24.0000	24.1200	+1.643%	61,009	+49.461%
2025-12-01	23.6100	24.4900	23.0400	23.7300	-0.252%	57,487	+51.917%
2025-11-28	23.0900	24.2700	23.0900	23.7900	+1.363%	33,595	+51.534%
2025-11-26	22.9900	23.8600	22.4500	23.4700	+3.850%	42,952	+53.600%
2025-11-25	22.8000	22.9900	22.3350	22.6000	-0.528%	25,910	+59.513%
2025-11-24	23.1000	23.3160	22.5650	22.7200	-2.656%	38,364	+58.671%
2025-11-21	23.1600	23.6200	22.8000	23.3400	+0.387%	18,331	+54.456%
2025-11-20	24.3900	25.1550	23.2300	23.2500	-4.517%	59,664	+55.054%
2025-11-19	23.5000	24.5400	23.3100	24.3500	+3.091%	40,874	+48.049%
2025-11-18	24.1500	24.1500	23.4100	23.6200	-1.460%	14,493	+52.625%
2025-11-17	24.3000	24.3000	23.5700	23.9700	-0.125%	63,561	+50.396%
2025-11-14	23.1200	24.5000	23.1200	24.0000	+0.209%	27,249	+50.208%
2025-11-13	24.6800	25.2204	23.5000	23.9500	-2.958%	33,187	+50.522%
2025-11-12	24.9900	24.9900	24.1400	24.6800	-0.724%	27,328	+46.070%
2025-11-11	24.8000	25.2550	24.0050	24.8600	+1.387%	62,127	+45.012%
2025-11-10	24.7800	24.7875	24.0000	24.5200	-2.427%	21,856	+47.023%
2025-11-07	23.2300	25.1750	23.2100	25.1300	+9.119%	48,798	+43.454%
2025-11-06	23.5000	23.7600	23.0000	23.0300	-1.791%	27,521	+56.535%
2025-11-05	24.0000	24.7150	23.2000	23.4500	-3.219%	41,245	+53.731%
2025-11-04	24.1200	25.6950	24.0200	24.2300	-1.544%	62,037	+48.783%
2025-11-03	24.6000	24.9600	24.0900	24.6100	-0.686%	30,957	+46.485%
2025-10-31	25.2500	25.7381	24.4900	24.7800	-2.364%	58,346	+45.480%
2025-10-30	25.3400	26.3100	25.3300	25.3800	-0.432%	73,527	+42.041%
2025-10-29	25.4200	26.6100	25.3400	25.4900	+0.671%	65,337	+41.428%
2025-10-28	26.3100	27.0550	25.1300	25.3200	-3.872%	50,970	+42.378%
2025-10-27	27.2700	28.6600	25.7100	26.3400	-1.015%	198,300	+36.864%
2025-10-24	26.5300	28.4650	25.8700	26.6100	+2.504%	131,129	+35.475%
2025-10-23	23.5000	26.5100	23.1250	25.9600	+5.743%	409,146	+38.867%
2025-10-22	24.5400	24.6300	24.0800	24.5500	+0.450%	32,968	+46.843%
2025-10-21	24.9900	25.5689	24.2660	24.4400	-2.435%	46,837	+47.504%
2025-10-20	25.6100	25.7300	24.6300	25.0500	-2.034%	23,705	+43.912%
2025-10-17	26.0000	26.0000	25.2200	25.5700	-1.918%	36,114	+40.986%
2025-10-16	25.9500	26.9450	25.4500	26.0700	+0.462%	68,340	+38.282%
2025-10-15	26.4700	27.8984	25.7500	25.9500	-2.627%	52,469	+38.921%
2025-10-14	28.2900	28.7300	26.3350	26.6500	-6.030%	40,775	+35.272%
2025-10-13	27.5100	30.0000	27.5000	28.3600	+5.193%	53,128	+27.116%
2025-10-10	28.8100	29.0600	26.0100	26.9600	-6.938%	50,529	+33.717%
2025-10-09	29.9600	29.9600	28.5900	28.9700	-3.466%	29,893	+24.439%
2025-10-08	30.2000	30.9400	29.9000	30.0100	-0.530%	30,228	+20.127%
2025-10-07	30.4400	31.4400	29.7412	30.1700	-0.887%	45,193	+19.490%
2025-10-06	27.8100	30.7600	27.3700	30.4400	+12.242%	107,941	+18.430%
2025-10-03	27.3800	28.6000	26.7500	27.1200	-3.350%	220,252	+32.928%
2025-10-02	28.0000	29.7720	27.2300	28.0600	-1.232%	160,297	+28.475%
2025-10-01	26.5000	31.8999	26.5000	28.4100	+3.762%	605,859	+26.892%
2025-09-30	26.5200	27.7600	25.1196	27.3800	+20.936%	786,431	+31.665%
2025-09-29	21.0400	22.7700	21.0400	22.6400	+6.994%	17,075	+59.231%
2025-09-26	20.9533	21.3000	19.5500	21.1600	+3.220%	35,600	+70.369%
2025-09-25	21.4700	21.5100	20.1600	20.5000	-4.651%	29,354	+75.854%
2025-09-24	21.4700	22.0000	21.4100	21.5000	-0.693%	26,707	+67.674%
2025-09-23	21.6200	21.9954	21.4900	21.6500	-0.688%	23,437	+66.513%
2025-09-22	22.0000	22.1899	21.2500	21.8000	-0.774%	122,846	+65.367%
2025-09-19	22.0500	22.1250	21.9100	21.9700	+0.137%	41,172	+64.087%
2025-09-18	21.9600	22.0200	21.7500	21.9400	-0.363%	27,293	+64.312%
2025-09-17	22.3500	22.4900	21.8500	22.0200	-0.766%	30,157	+63.715%
2025-09-16	22.2200	22.2800	21.8800	22.1900	+0.316%	134,390	+62.461%
2025-09-15	22.4200	22.7600	22.0000	22.1200	+1.005%	74,323	+62.975%
2025-09-12	22.0300	22.0300	21.8300	21.9000	-0.364%	18,334	+64.612%
2025-09-11	21.9500	22.0200	21.7400	21.9800	+0.091%	8,287	+64.013%
2025-09-10	21.8000	21.9600	21.7500	21.9600	+0.873%	19,006	+64.162%
2025-09-09	21.6850	21.8000	21.6850	21.7700	+0.787%	7,834	+65.595%
2025-09-08	21.8904	21.9316	21.1000	21.6000	-0.598%	3,675	+66.898%
2025-09-05	21.5350	21.8750	21.5013	21.7300	-1.227%	6,636	+65.900%
2025-09-04	21.8100	22.1000	21.8100	22.0000	+3.481%	38,935	+63.864%
2025-09-03	21.4800	21.4900	21.0500	21.2600	-1.070%	23,150	+69.567%
2025-09-02	21.5500	21.9700	21.3100	21.4900	+5.034%	78,820	+67.752%
2025-08-29	20.5100	20.6000	20.4100	20.4600	+2.300%	15,080	+76.197%
2025-08-28	20.0800	20.4184	20.0000	20.0000	-1.112%	3,543	+80.250%
2025-08-27	20.2400	20.4400	20.2000	20.2250	-0.858%	11,318	+78.245%
2025-08-26	20.6955	20.6955	20.2500	20.4000	-0.391%	2,838	+76.716%
2025-08-25	20.5700	20.6000	20.3317	20.4800	+0.098%	11,216	+76.025%
2025-08-22	20.5900	20.5958	20.2905	20.4600	-0.146%	10,108	+76.197%
2025-08-21	20.6300	21.2500	20.2500	20.4900	-1.110%	14,534	+75.939%
2025-08-20	20.6100	21.5000	20.3700	20.7200	+1.221%	10,605	+73.986%
2025-08-19	20.8300	20.8300	20.3500	20.4700	-0.872%	3,693	+76.111%
2025-08-18	20.7500	20.7700	20.6100	20.6500	-1.007%	6,091	+74.576%
2025-08-15	21.1400	21.2500	20.8600	20.8600	-0.667%	7,182	+72.819%
2025-08-14	21.0100	21.0582	20.6881	21.0000	+0.430%	6,566	+71.667%
2025-08-13	21.2300	21.2300	20.6200	20.9100	-0.665%	6,659	+72.406%
2025-08-12	21.2300	21.4400	21.0000	21.0500	+0.286%	31,319	+71.259%
2025-08-11	20.8200	21.5863	20.8200	20.9900	+2.340%	24,242	+71.748%
2025-08-08	20.5500	20.5500	20.4100	20.5100	+0.293%	16,510	+75.768%
2025-08-07	20.5800	20.6100	20.4000	20.4500	+0.393%	10,040	+76.284%
2025-08-06	20.5100	20.8400	20.3700	20.3700	+0.295%	23,093	+76.976%
2025-08-05	20.4000	20.5100	20.2100	20.3100	+1.550%	14,981	+77.499%
2025-08-04	20.3100	20.3500	19.9100	20.0000	+0.050%	12,951	+80.250%
2025-08-01	20.2500	22.2500	19.8420	19.9900	0.000%	14,649	+80.340%
2025-07-31	20.0000	20.0600	19.6550	19.9900	+0.960%	6,704	+80.340%
2025-07-30	19.6800	19.9500	19.6750	19.8000	+0.763%	9,753	+82.071%
2025-07-29	20.1000	20.1800	19.2800	19.6500	-0.506%	16,748	+83.461%
2025-07-28	19.6000	20.2500	19.5073	19.7500	+1.334%	19,776	+82.532%
2025-07-25	20.0100	20.4000	19.2800	19.4900	-3.035%	14,491	+84.967%
2025-07-24	19.9800	20.5000	19.6300	20.1000	+3.077%	30,416	+79.353%
2025-07-23	19.3200	19.7850	19.3200	19.5000	+0.412%	11,154	+84.872%
2025-07-22	19.4200	19.8900	19.2700	19.4200	0.000%	7,283	+85.633%
2025-07-21	19.4600	19.8331	19.2500	19.4200	-1.019%	5,404	+85.633%
2025-07-18	19.6200	21.5000	19.6100	19.6200	+0.051%	13,830	+83.741%
2025-07-17	19.2000	19.6100	19.2000	19.6100	+1.030%	3,996	+83.835%
2025-07-16	19.2400	20.2500	19.1100	19.4100	+0.310%	27,806	+85.729%
2025-07-15	19.5100	20.4700	19.3100	19.3500	-1.276%	6,713	+86.305%
2025-07-14	19.8500	20.3800	18.9100	19.6000	+3.104%	23,432	+83.929%
2025-07-11	19.4100	19.4100	19.0100	19.0100	-1.298%	2,892	+89.637%
2025-07-10	18.9100	19.2600	18.9100	19.2600	+3.050%	11,654	+87.175%
2025-07-09	18.2700	19.5000	18.1800	18.6900	+2.919%	10,246	+92.884%
2025-07-08	18.8700	18.8700	18.0391	18.1600	-2.836%	26,086	+98.513%
2025-07-07	20.2300	20.4899	17.2900	18.6900	-6.269%	54,520	+92.884%
2025-07-03	20.0200	20.1150	19.7500	19.9400	-0.300%	9,715	+80.792%
2025-07-02	20.7000	21.3000	18.9900	20.0000	-4.215%	157,511	+80.250%
2025-07-01	21.6000	23.1500	20.0500	20.8800	-2.064%	77,269	+72.653%
2025-06-30	21.7000	23.2500	21.3200	21.3200	-2.870%	47,895	+69.090%
2025-06-27	22.7680	22.7680	21.9500	21.9500	-2.358%	7,561	+64.237%
2025-06-26	22.5000	23.5000	22.2500	22.4800	+1.950%	11,837	+60.365%
2025-06-25	22.7800	23.7500	21.0200	22.0500	-2.000%	37,680	+63.492%
2025-06-24	22.9200	22.9900	22.0000	22.5000	-1.272%	25,250	+60.222%
2025-06-23	23.0500	23.0500	22.5100	22.7900	-2.732%	4,025	+58.183%
2025-06-20	23.2500	23.6100	23.2500	23.4300	+2.092%	15,755	+53.863%
2025-06-18	22.6700	22.9500	22.5350	22.9500	+2.593%	6,950	+57.081%
2025-06-17	22.7500	22.7900	22.2500	22.3700	-2.570%	197,725	+61.153%
2025-06-16	23.5000	24.2500	22.0000	22.9600	+0.044%	97,191	+57.012%
2025-06-13	22.1200	23.1750	22.0000	22.9500	+4.318%	24,094	+57.081%
2025-06-12	22.0000	22.0000	21.8000	22.0000	0.000%	4,070	+63.864%
2025-06-11	21.9000	22.2100	21.9000	22.0000	0.000%	5,085	+63.864%
2025-06-10	24.5000	24.5000	21.6000	22.0000	-1.654%	7,737	+63.864%
2025-06-09	21.9500	22.9800	21.4600	22.3700	+5.122%	25,770	+61.153%
2025-06-06	21.5100	21.9236	21.2800	21.2800	+0.997%	4,019	+69.408%
2025-06-05	21.5100	21.5100	21.0700	21.0700	-2.499%	2,547	+71.096%
2025-06-04	21.2500	23.0000	21.2500	21.6100	+2.905%	7,745	+66.821%
2025-06-03	20.2700	21.3500	20.2700	21.0000	+2.439%	40,334	+71.667%
2025-06-02	20.2500	20.5900	19.9900	20.5000	+3.275%	56,860	+75.854%
2025-05-30	20.4300	20.4300	19.8500	19.8500	-0.750%	12,328	+81.612%
2025-05-29	19.6500	20.3000	19.6500	20.0000	+1.471%	27,114	+80.250%
2025-05-28	20.0000	20.2500	19.5896	19.7100	-1.450%	5,035	+82.902%
2025-05-27	19.5600	20.2400	19.5301	20.0000	+2.456%	5,274	+80.250%
2025-05-23	19.5000	19.8700	19.5000	19.5206	-1.585%	3,744	+84.677%
2025-05-22	19.8300	19.9050	19.6224	19.8350	+0.329%	1,861	+81.749%
2025-05-21	19.7700	20.0000	19.5000	19.7700	-1.150%	5,875	+82.347%
2025-05-20	20.6865	20.8000	20.0000	20.0000	0.000%	45,642	+80.250%
2025-05-19	19.7700	20.5000	19.7500	20.0000	+0.050%	16,708	+80.250%
2025-05-16	20.3100	21.2123	19.9800	19.9900	+0.050%	25,863	+80.340%
2025-05-15	21.0000	21.0000	19.9800	19.9800	+0.909%	2,683	+80.430%
2025-05-14	20.9473	20.9473	19.7700	19.8000	-2.319%	6,188	+82.071%
2025-05-13	20.7500	21.0395	20.1200	20.2700	-2.875%	4,863	+77.849%
2025-05-12	21.0000	21.3242	20.7500	20.8700	-0.619%	3,344	+72.736%
2025-05-09	21.2500	21.6350	20.6200	21.0000	0.000%	30,128	+71.667%
2025-05-08	20.8000	21.0800	20.1600	21.0000	+3.653%	4,578	+71.667%
2025-05-07	20.0000	20.9253	19.8100	20.2600	+2.530%	17,571	+77.937%
2025-05-06	19.5000	19.7600	19.5000	19.7600	+1.333%	2,084	+82.439%
2025-05-05	19.9938	20.3000	19.5000	19.5000	-5.797%	8,149	+84.872%
2025-05-02	20.4100	21.2400	20.4100	20.7000	+2.071%	3,142	+74.155%
2025-05-01	21.1710	21.1710	20.2800	20.2800	-0.197%	6,009	+77.761%
2025-04-30	20.7750	21.2500	20.3100	20.3200	-2.355%	5,261	+77.411%
2025-04-29	21.0000	21.3188	20.2850	20.8100	-0.905%	8,277	+73.234%
2025-04-28	22.0000	22.0000	21.0000	21.0000	-1.176%	4,182	+71.667%
2025-04-25	21.6600	22.0000	21.0400	21.2500	-3.365%	9,099	+69.647%
2025-04-24	22.4600	22.4600	21.9900	21.9900	+0.872%	939	+63.938%
2025-04-23	22.2300	22.3000	21.8000	21.8000	-0.046%	9,634	+65.367%
2025-04-22	22.0000	22.5000	21.0957	21.8100	-1.933%	8,743	+65.291%
2025-04-21	21.2908	22.2400	21.0000	22.2400	-1.156%	2,700	+62.095%
2025-04-17	22.7500	22.7500	21.0200	22.5000	-0.442%	7,091	+60.222%
2025-04-16	22.4300	22.7820	22.4300	22.6000	+3.149%	2,732	+59.513%
2025-04-15	22.8596	22.8596	21.9100	21.9100	-3.395%	3,064	+64.537%
2025-04-14	22.0100	22.8700	22.0000	22.6800	+4.613%	4,429	+58.951%
2025-04-11	21.7500	23.0000	21.4400	21.6800	+0.370%	5,849	+66.282%
2025-04-10	23.4100	23.4100	21.5200	21.6000	-7.732%	13,353	+66.898%
2025-04-09	22.3600	24.5000	22.3600	23.4100	+2.138%	7,428	+53.994%
2025-04-08	22.5000	23.5000	22.5000	22.9200	+4.229%	14,174	+57.286%
2025-04-07	21.1000	22.2250	20.7000	21.9900	-0.272%	10,210	+63.938%
2025-04-04	23.7100	24.0000	21.2400	22.0500	-8.125%	24,023	+63.492%
2025-04-03	24.0000	24.0000	23.4000	24.0000	0.000%	6,287	+50.208%
2025-04-02	24.3486	24.4123	23.4200	24.0000	-0.291%	14,508	+50.208%
2025-04-01	23.6469	24.2200	23.1100	24.0700	+0.333%	18,361	+49.771%
2025-03-31	24.3000	25.6428	23.1941	23.9900	-0.249%	27,489	+50.271%
2025-03-28	24.8900	25.5527	24.0500	24.0500	-0.906%	10,294	+49.896%
2025-03-27	23.5200	25.6600	23.5200	24.2700	+3.189%	27,558	+48.537%
2025-03-26	23.1124	25.3043	23.1124	23.5200	-1.010%	36,821	+53.274%
2025-03-25	23.7300	24.5000	23.4000	23.7600	+1.538%	10,621	+51.726%
2025-03-24	23.2800	23.4000	23.1900	23.4000	+0.602%	3,410	+54.060%
2025-03-21	22.8500	24.2379	22.8500	23.2600	+2.739%	15,752	+54.987%
2025-03-20	23.8600	23.8600	22.5300	22.6400	-5.113%	6,180	+59.231%
2025-03-19	25.2500	25.2500	23.3500	23.8600	+3.469%	4,391	+51.090%
2025-03-18	23.6200	23.6200	22.9000	23.0600	-1.453%	10,312	+56.331%
2025-03-17	23.1087	24.0850	22.9050	23.4000	+2.228%	27,011	+54.060%
2025-03-14	23.0000	23.0000	22.1701	22.8900	-0.478%	2,917	+57.492%
2025-03-13	22.1300	23.2000	22.1300	23.0000	+4.025%	13,677	+56.739%
2025-03-12	22.9000	23.4298	22.0100	22.1100	-1.733%	19,618	+63.048%
2025-03-11	21.8000	22.5900	21.1200	22.5000	+3.116%	22,002	+60.222%
2025-03-10	22.6432	22.6432	21.6100	21.8200	-6.392%	25,673	+65.215%
2025-03-07	23.0500	23.3100	22.7950	23.3100	+0.909%	17,059	+54.655%
2025-03-06	23.3000	23.6732	22.3018	23.1000	-0.517%	19,725	+56.061%
2025-03-05	23.2000	23.8813	22.7200	23.2200	+1.221%	35,708	+55.254%
2025-03-04	24.5900	24.6500	22.9250	22.9400	-8.350%	20,370	+57.149%
2025-03-03	25.8100	25.8100	24.5000	25.0300	-0.911%	25,706	+44.027%
2025-02-28	25.6287	25.6400	24.5100	25.2600	-0.355%	19,708	+42.716%
2025-02-27	25.4000	25.5550	25.2000	25.3500	-1.630%	7,977	+42.209%
2025-02-26	25.3500	26.3000	25.0000	25.7700	+1.657%	16,512	+39.891%
2025-02-25	26.5000	26.5000	24.8800	25.3500	-2.425%	23,145	+42.209%
2025-02-24	28.3200	28.3200	25.4950	25.9800	-4.661%	29,783	+38.761%
2025-02-21	27.0100	27.8000	26.5000	27.2500	0.000%	17,803	+32.294%
2025-02-20	29.7200	29.7200	26.0220	27.2500	-7.877%	45,790	+32.294%

.dark-mode .zsqtbj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zsqtbj{ color: #333333; background-color: white; border: 2px solid #333333; }TBNTamboran Resources Corporationstock NYSE

TBN
Tamboran Resources Corporation
stock NYSE