TBN
Tamboran (TBN)
NYSE
$31.83+$0.02 (+0.05%)
Price as of Jul 14, 2026 5:24 PM EDT
  • $1.1B
    Market Cap
  • 64.39%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -21.20%
    Low Price$30.93
    High Price$36.47
  • 3 Months
    -10.27%
    Low Price$30.93
    High Price$40.37
  • 1 Year
    +64.39%
    Low Price$19.35
    High Price$49.99
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
32.00
32.28
31.30
31.81
+0.32%
83,459
07/13/2026
32.17
32.50
31.70
31.71
-0.06%
73,602
07/10/2026
31.85
31.85
30.63
31.73
-0.38%
104,456
07/09/2026
32.42
32.64
31.49
31.85
-1.88%
89,494
07/08/2026
31.94
33.09
31.50
32.46
+1.56%
117,143
07/07/2026
31.50
32.56
31.37
31.96
+1.82%
150,821
07/06/2026
30.91
31.99
30.53
31.39
+1.49%
100,480
07/02/2026
31.60
32.75
30.71
30.93
-0.55%
188,141
07/01/2026
32.05
32.59
30.92
31.10
-4.34%
177,683
06/30/2026
32.19
32.88
31.78
32.51
+1.69%
202,142
06/29/2026
32.17
32.32
31.01
31.97
-0.09%
223,681
06/26/2026
31.53
32.31
30.54
32.00
-0.03%
267,254
06/25/2026
32.00
33.00
31.50
32.01
-1.54%
334,630
06/24/2026
32.64
33.72
32.03
32.51
-2.40%
234,779
06/23/2026
35.11
35.11
32.80
33.31
-5.56%
646,179
06/22/2026
34.88
35.42
34.20
35.27
+0.74%
402,473
06/18/2026
35.56
35.77
34.26
35.01
-2.75%
174,942
06/17/2026
36.00
36.81
35.70
36.00
-1.18%
213,995
06/16/2026
36.39
36.99
35.11
36.43
-0.11%
207,203
06/15/2026
38.85
38.85
36.02
36.47
-9.66%
527,451
06/12/2026
33.55
40.37
33.00
40.37
+19.93%
509,942
06/11/2026
34.26
34.26
33.13
33.66
-1.00%
92,425
06/10/2026
33.88
34.37
33.00
34.00
+1.61%
147,577
06/09/2026
34.34
34.34
32.74
33.46
-2.73%
201,511
06/08/2026
35.52
35.95
34.39
34.40
-3.29%
125,563
06/05/2026
35.39
35.83
34.49
35.57
+0.88%
245,077
06/04/2026
34.29
35.50
34.29
35.26
+1.79%
154,151
06/03/2026
33.00
36.07
32.80
34.64
+6.19%
545,916
06/02/2026
32.72
33.51
32.62
32.62
-1.45%
367,308
06/01/2026
33.86
34.32
32.95
33.10
-1.52%
283,100
05/29/2026
34.54
34.54
33.03
33.61
-2.13%
570,725
05/28/2026
34.17
35.02
33.93
34.34
+0.53%
218,738
05/27/2026
33.66
34.44
33.00
34.16
+0.80%
138,483
05/26/2026
34.67
34.95
33.81
33.89
-3.20%
108,659
05/22/2026
35.00
35.33
34.18
35.01
-0.14%
185,502
05/21/2026
36.58
36.58
34.12
35.06
-2.45%
668,469
05/20/2026
37.00
37.07
35.45
35.94
-2.84%
184,168
05/19/2026
36.99
36.99
35.52
36.99
+0.54%
203,642
05/18/2026
35.94
36.88
34.78
36.79
+0.82%
216,890
05/15/2026
36.26
36.97
35.08
36.49
+0.11%
196,169
05/14/2026
37.35
37.71
35.00
36.45
-2.28%
337,762
05/13/2026
36.28
37.50
35.40
37.30
+3.61%
170,332
05/13/2026
-$0.42 Earnings
05/12/2026
35.98
36.30
35.30
36.00
+0.93%
90,924
05/11/2026
36.05
36.50
35.10
35.67
+0.08%
93,319
05/08/2026
35.71
35.75
35.09
35.64
+0.39%
195,208
05/07/2026
34.91
35.50
34.05
35.50
+0.71%
197,649
05/06/2026
34.98
35.40
33.71
35.25
-0.31%
88,064
05/05/2026
35.86
35.86
34.89
35.36
-1.53%
49,538
05/04/2026
35.83
36.47
35.04
35.91
+0.06%
90,306
05/01/2026
35.59
35.91
34.77
35.89
-0.58%
52,459
04/30/2026
35.25
36.10
34.81
36.10
+1.69%
137,512
04/29/2026
37.92
37.98
35.09
35.50
+0.31%
252,996
04/28/2026
35.99
35.99
35.01
35.39
-1.28%
43,052
04/27/2026
35.99
36.42
35.26
35.85
+0.65%
65,246
04/24/2026
35.51
36.00
35.15
35.62
-1.03%
104,319
04/23/2026
35.99
36.29
35.01
35.99
+0.64%
92,993
04/22/2026
35.50
36.35
35.50
35.76
-0.06%
144,411
04/21/2026
36.48
36.48
35.25
35.78
-0.06%
84,084
04/20/2026
35.88
36.23
35.28
35.80
+0.11%
159,687
04/17/2026
36.25
36.33
34.43
35.76
-4.67%
244,242
04/16/2026
37.70
38.43
36.49
37.51
+4.28%
361,842
04/15/2026
35.62
36.04
34.85
35.97
+1.47%
170,968
04/14/2026
36.85
37.03
34.91
35.45
-4.86%
313,572
04/13/2026
36.55
38.50
36.35
37.26
+3.88%
269,784
04/10/2026
36.41
36.41
35.28
35.87
+1.47%
147,817
04/09/2026
35.95
37.43
34.89
35.35
-1.12%
737,882
04/08/2026
37.25
37.39
34.80
35.75
-21.15%
1,742,262
04/07/2026
43.50
46.00
42.63
45.34
+5.59%
210,517
04/06/2026
43.61
44.12
41.84
42.94
-1.81%
99,805
04/02/2026
44.84
46.02
41.66
43.73
-2.82%
186,439
04/01/2026
48.50
48.91
43.81
45.00
-9.98%
372,809
03/31/2026
44.57
52.21
43.88
49.99
+12.49%
327,923
03/30/2026
44.29
45.07
42.00
44.44
+2.40%
213,654
03/27/2026
36.57
44.13
36.36
43.40
+25.62%
425,762
03/26/2026
32.25
35.54
32.25
34.55
+8.14%
112,553
03/25/2026
32.31
32.82
31.13
31.95
+1.08%
75,069
03/24/2026
30.77
32.23
30.77
31.61
+1.97%
38,792
03/23/2026
31.44
31.80
29.84
31.00
-2.88%
61,205
03/20/2026
31.42
32.80
31.42
31.92
+0.60%
87,448
03/19/2026
31.03
32.44
31.03
31.73
-0.25%
90,027
03/18/2026
31.63
32.26
31.00
31.81
-0.81%
60,383
03/17/2026
30.11
32.39
29.74
32.07
+7.91%
68,059
03/16/2026
29.30
29.79
28.25
29.72
+3.63%
89,270
03/13/2026
29.01
29.26
28.51
28.68
-2.42%
60,447
03/12/2026
31.39
31.39
29.00
29.39
-3.92%
50,438
03/11/2026
30.27
31.05
30.00
30.59
+1.97%
52,014
03/10/2026
30.60
31.25
29.60
30.00
-3.10%
78,313
03/09/2026
31.52
31.75
30.37
30.96
-0.13%
85,877
03/06/2026
30.72
32.20
30.52
31.00
0.00%
140,900
03/05/2026
31.24
31.69
30.51
31.00
0.00%
109,604
03/04/2026
30.50
31.70
30.13
31.00
0.00%
106,176
03/03/2026
31.89
32.00
30.85
31.00
-3.73%
67,863
03/02/2026
31.73
32.88
31.34
32.20
+1.58%
57,074
02/27/2026
30.75
32.39
30.75
31.70
+2.36%
251,770
02/26/2026
30.85
31.08
30.54
30.97
-0.10%
34,966
02/25/2026
31.50
31.50
30.27
31.00
-0.86%
65,633
02/24/2026
31.42
32.57
31.08
31.27
+0.64%
164,263
02/23/2026
30.06
31.88
30.01
31.07
+3.36%
62,504
02/20/2026
30.00
30.59
29.61
30.06
+0.20%
37,087