TBN
TAMBORAN (TBN)
NYSE
$33.70+$0.05 (+0.15%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $1.2B
    Market Cap
  • 24.08%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -12.71%
    Low Price$32.96
    High Price$40.20
  • 3 Months
    +8.79%
    Low Price$31.24
    High Price$40.20
  • 1 Year
    +24.08%
    Low Price$22.60
    High Price$49.99
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
32.95
33.84
32.95
33.65
+1.42%
103,505
10/01/2026
32.88
33.91
32.88
33.18
+0.67%
176,870
09/30/2026
33.24
33.95
32.79
32.96
-0.18%
145,940
09/29/2026
32.88
33.56
32.75
33.02
-0.99%
189,869
09/28/2026
35.61
36.00
33.35
33.35
-5.01%
159,635
09/25/2026
35.75
36.75
34.87
35.11
-3.14%
142,735
09/25/2026
-$0.06 Earnings
09/24/2026
36.15
36.90
35.61
36.25
+1.37%
120,008
09/23/2026
35.54
36.27
35.11
35.76
+0.96%
137,074
09/22/2026
35.85
36.53
35.34
35.42
-3.01%
82,767
09/21/2026
37.68
38.20
36.27
36.52
-4.52%
121,178
09/18/2026
38.83
39.21
38.13
38.25
-0.65%
131,896
09/17/2026
38.20
39.50
38.00
38.50
+0.42%
104,698
09/16/2026
40.01
40.01
38.32
38.34
-4.58%
144,463
09/15/2026
37.61
40.47
37.61
40.18
+6.95%
176,892
09/14/2026
39.39
39.39
37.26
37.57
-3.99%
220,280
09/11/2026
39.87
39.98
38.00
39.13
-0.51%
189,170
09/10/2026
39.44
39.98
38.53
39.33
+0.59%
160,804
09/09/2026
40.72
40.88
38.87
39.10
-2.74%
182,680
09/08/2026
40.99
41.82
40.07
40.20
+1.95%
198,649
09/04/2026
38.91
39.50
38.56
39.43
+0.97%
106,876
09/03/2026
39.40
40.80
38.13
39.05
+1.30%
229,157
09/02/2026
39.31
40.00
38.54
38.55
-3.21%
102,658
09/01/2026
40.30
41.94
39.15
39.83
+5.15%
339,345
08/31/2026
37.85
38.33
37.27
37.88
+1.97%
221,757
08/28/2026
37.89
38.20
36.78
37.15
-1.59%
43,237
08/27/2026
36.67
38.19
36.67
37.75
+2.14%
67,484
08/26/2026
36.74
37.76
36.74
36.96
-2.01%
85,355
08/25/2026
37.22
38.24
37.08
37.72
-0.26%
96,633
08/24/2026
37.75
37.99
36.99
37.82
-0.40%
77,944
08/21/2026
38.25
39.08
37.67
37.97
0.00%
74,235
08/20/2026
38.71
38.99
37.67
37.97
-0.29%
174,514
08/19/2026
37.53
38.71
37.33
38.08
+2.01%
162,369
08/18/2026
37.90
37.99
36.94
37.33
-0.05%
96,398
08/17/2026
37.00
37.84
36.16
37.35
+1.47%
136,362
08/14/2026
36.05
37.16
35.93
36.81
+2.65%
60,784
08/13/2026
36.18
36.42
35.50
35.86
-1.40%
62,908
08/12/2026
36.46
36.80
35.73
36.37
+0.41%
101,505
08/11/2026
36.07
36.73
35.75
36.22
+1.26%
101,265
08/10/2026
34.09
36.10
34.09
35.77
+6.43%
96,679
08/07/2026
32.63
34.14
32.42
33.61
+1.17%
89,513
08/06/2026
32.74
33.41
32.60
33.22
+3.33%
92,958
08/05/2026
32.40
32.67
32.05
32.15
-0.71%
78,933
08/04/2026
32.20
32.79
31.80
32.38
-0.15%
110,329
08/03/2026
32.43
33.18
32.20
32.43
-2.47%
101,897
07/31/2026
33.00
33.37
32.00
33.25
+2.03%
102,075
07/30/2026
31.06
32.86
31.05
32.59
+3.36%
97,683
07/29/2026
32.11
32.52
31.06
31.53
-1.81%
163,308
07/28/2026
33.74
33.74
32.11
32.11
-5.36%
177,801
07/27/2026
33.50
34.77
33.17
33.93
-0.76%
219,114
07/24/2026
34.96
35.29
34.16
34.19
-3.01%
194,676
07/23/2026
34.79
35.42
33.87
35.25
+1.67%
153,943
07/22/2026
33.35
34.70
32.98
34.67
+4.27%
136,877
07/21/2026
32.27
33.40
32.15
33.25
+3.00%
93,697
07/20/2026
31.20
32.40
31.00
32.28
+2.70%
119,757
07/17/2026
31.20
31.80
30.89
31.43
+0.61%
148,971
07/16/2026
31.76
31.76
30.55
31.24
-2.28%
143,116
07/15/2026
31.86
32.43
30.60
31.97
+0.50%
202,083
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