Tamboran Resources Stock Price History
NYSE: TBNEnergyOil & Gas ProductionUSD
34.02-0.66 (-1.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TBN price history at a glance
The price history for Tamboran Resources (TBN) on this page begins on June 24, 2024, when the stock closed at $22.50; it most recently closed at $34.02 on October 5, 2026. The highest price in this record is $52.21, reached on March 30, 2026; the latest close is 34.8% below that peak. Over roughly 2 years the share price changed +51.2%, a 19.9% compound annual price return (excluding dividends).
In the last 12 months alone, TBN has gained 17.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $52.21
- Date of high
- Mar 30, 2026
- Low since 2024
- $15.75
- Date of low
- Dec 16, 2024
- 52-week high
- $52.21
- 52-week low
- $22.34
- IPO year
- 2024
- Last close
- $34.02
TBN returns
1 week
+1.10%
1 month
-12.99%
3 months
+7.22%
6 months
-5.16%
Year to date
+24.94%
1 year
+17.43%
TBN price return, excluding dividends.
TBN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.02 | +22.02% |
| 2025 | 27.88 | +34.88% |
| 2024* | 20.67 | -8.13% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
TBN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.60 | 35.04 | 34.02 | 34.02 | -1.90% | |
| 35.01 | 35.18 | 34.50 | 34.68 | +0.73% | |
| 34.98 | 35.45 | 34.07 | 34.43 | -0.72% | |
| 34.06 | 35.15 | 33.75 | 34.68 | +2.30% | |
| 33.27 | 34.56 | 32.56 | 33.90 | +0.74% | |
| 32.95 | 33.84 | 32.95 | 33.65 | +1.42% | |
| 32.88 | 33.91 | 32.88 | 33.18 | +0.67% | |
| 33.24 | 33.95 | 32.79 | 32.96 | -0.18% | |
| 32.88 | 33.56 | 32.75 | 33.02 | -0.99% | |
| 35.61 | 36.00 | 33.35 | 33.35 | -5.01% | |
| 35.75 | 36.75 | 34.87 | 35.11 | -3.14% | |
| 36.15 | 36.90 | 35.61 | 36.25 | +1.37% | |
| 35.54 | 36.27 | 35.11 | 35.76 | +0.96% | |
| 35.85 | 36.53 | 35.34 | 35.42 | -3.01% | |
| 37.68 | 38.20 | 36.27 | 36.52 | -4.52% | |
| 38.83 | 39.21 | 38.13 | 38.25 | -0.65% | |
| 38.20 | 39.50 | 38.00 | 38.50 | +0.42% | |
| 40.01 | 40.01 | 38.32 | 38.34 | -4.58% | |
| 37.61 | 40.47 | 37.61 | 40.18 | +6.95% | |
| 39.39 | 39.39 | 37.26 | 37.57 | -3.99% | |
| 39.87 | 39.98 | 38.00 | 39.13 | -0.51% | |
| 39.44 | 39.98 | 38.53 | 39.33 | +0.59% | |
| 40.72 | 40.88 | 38.87 | 39.10 | -2.74% | |
| 40.99 | 41.82 | 40.07 | 40.20 | +1.95% | |
| 38.91 | 39.50 | 38.56 | 39.43 | +0.97% | |
| 39.40 | 40.80 | 38.14 | 39.05 | +1.30% | |
| 39.31 | 40.00 | 38.54 | 38.55 | -3.21% | |
| 40.30 | 41.94 | 39.15 | 39.83 | +5.15% | |
| 37.85 | 38.33 | 37.27 | 37.88 | +1.97% | |
| 37.89 | 38.20 | 36.78 | 37.15 | -1.59% | |
| 36.67 | 38.19 | 36.67 | 37.75 | +2.14% | |
| 36.74 | 37.76 | 36.74 | 36.96 | -2.01% | |
| 37.22 | 38.24 | 37.08 | 37.72 | -0.26% | |
| 37.75 | 37.99 | 36.99 | 37.82 | -0.40% | |
| 38.25 | 39.08 | 37.67 | 37.97 | 0.00% | |
| 38.71 | 38.99 | 37.67 | 37.97 | -0.29% | |
| 37.53 | 38.71 | 37.33 | 38.08 | +2.01% | |
| 37.90 | 37.99 | 36.94 | 37.33 | -0.05% | |
| 37.00 | 37.84 | 36.16 | 37.35 | +1.47% | |
| 36.05 | 37.16 | 35.93 | 36.81 | +2.65% | |
| 36.18 | 36.42 | 35.50 | 35.86 | -1.40% | |
| 36.46 | 36.80 | 35.73 | 36.37 | +0.41% | |
| 36.07 | 36.73 | 35.75 | 36.22 | +1.26% | |
| 34.09 | 36.10 | 34.09 | 35.77 | +6.43% | |
| 32.63 | 34.14 | 32.42 | 33.61 | +1.17% | |
| 32.74 | 33.41 | 32.60 | 33.22 | +3.33% | |
| 32.40 | 32.67 | 32.05 | 32.15 | -0.71% | |
| 32.20 | 32.79 | 31.80 | 32.38 | -0.15% | |
| 32.43 | 33.18 | 32.20 | 32.43 | -2.47% | |
| 33.00 | 33.37 | 32.00 | 33.25 | +2.03% | |
| 31.06 | 32.86 | 31.05 | 32.59 | +3.36% | |
| 32.11 | 32.52 | 31.06 | 31.53 | -1.81% | |
| 33.74 | 33.74 | 32.11 | 32.11 | -5.36% | |
| 33.50 | 34.77 | 33.17 | 33.93 | -0.76% | |
| 34.96 | 35.29 | 34.16 | 34.19 | -3.01% | |
| 34.79 | 35.42 | 33.87 | 35.25 | +1.67% | |
| 33.35 | 34.70 | 32.98 | 34.67 | +4.27% | |
| 32.27 | 33.40 | 32.15 | 33.25 | +3.00% | |
| 31.20 | 32.40 | 31.00 | 32.28 | +2.70% | |
| 31.20 | 31.80 | 30.89 | 31.43 | +0.61% | |
| 31.76 | 31.76 | 30.55 | 31.24 | -2.28% | |
| 31.86 | 32.43 | 30.60 | 31.97 | +0.50% | |
| 32.00 | 32.28 | 31.30 | 31.81 | +0.32% | |
| 32.17 | 32.50 | 31.70 | 31.71 | -0.06% | |
| 31.85 | 31.85 | 30.63 | 31.73 | -0.38% | |
| 32.42 | 32.64 | 31.49 | 31.85 | -1.88% | |
| 31.94 | 33.09 | 31.50 | 32.46 | +1.56% | |
| 31.50 | 32.56 | 31.37 | 31.96 | +1.82% | |
| 30.91 | 31.99 | 30.53 | 31.39 | +1.49% | |
| 31.60 | 32.75 | 30.71 | 30.93 | -0.55% | |
| 32.05 | 32.59 | 30.92 | 31.10 | -4.34% | |
| 32.19 | 32.88 | 31.78 | 32.51 | +1.69% | |
| 32.17 | 32.32 | 31.01 | 31.97 | -0.09% | |
| 31.53 | 32.31 | 30.54 | 32.00 | -0.03% | |
| 32.00 | 33.00 | 31.50 | 32.01 | -1.54% | |
| 32.64 | 33.72 | 32.03 | 32.51 | -2.40% | |
| 35.11 | 35.11 | 32.80 | 33.31 | -5.56% | |
| 34.88 | 35.42 | 34.20 | 35.27 | +0.74% | |
| 35.56 | 35.77 | 34.26 | 35.01 | -2.75% | |
| 36.00 | 36.81 | 35.70 | 36.00 | -1.18% | |
| 36.39 | 36.99 | 35.11 | 36.43 | -0.11% | |
| 38.85 | 38.85 | 36.02 | 36.47 | -9.66% | |
| 33.55 | 40.37 | 33.00 | 40.37 | +19.93% | |
| 34.26 | 34.26 | 33.13 | 33.66 | -1.00% | |
| 33.88 | 34.37 | 33.00 | 34.00 | +1.61% | |
| 34.34 | 34.34 | 32.74 | 33.46 | -2.73% | |
| 35.52 | 35.95 | 34.39 | 34.40 | -3.29% | |
| 35.39 | 35.83 | 34.49 | 35.57 | +0.88% | |
| 34.29 | 35.50 | 34.29 | 35.26 | +1.79% | |
| 33.00 | 36.07 | 32.80 | 34.64 | +6.19% | |
| 32.72 | 33.51 | 32.62 | 32.62 | -1.45% | |
| 33.86 | 34.32 | 32.95 | 33.10 | -1.52% | |
| 34.54 | 34.54 | 33.03 | 33.61 | -2.13% | |
| 34.17 | 35.02 | 33.93 | 34.34 | +0.53% | |
| 33.66 | 34.44 | 33.00 | 34.16 | +0.80% | |
| 34.67 | 34.95 | 33.81 | 33.89 | -3.20% | |
| 35.00 | 35.33 | 34.18 | 35.01 | -0.14% | |
| 36.58 | 36.58 | 34.12 | 35.06 | -2.45% | |
| 37.00 | 37.07 | 35.45 | 35.94 | -2.84% | |
| 36.99 | 36.99 | 35.52 | 36.99 | +0.54% | |
| 35.94 | 36.88 | 34.78 | 36.79 | +0.82% | |
| 36.26 | 36.97 | 35.08 | 36.49 | +0.11% | |
| 37.35 | 37.71 | 35.00 | 36.45 | -2.28% | |
| 36.28 | 37.50 | 35.40 | 37.30 | +3.61% | |
| 35.98 | 36.30 | 35.30 | 36.00 | +0.93% | |
| 36.05 | 36.50 | 35.10 | 35.67 | +0.08% | |
| 35.71 | 35.75 | 35.09 | 35.64 | +0.39% | |
| 34.91 | 35.50 | 34.05 | 35.50 | +0.71% | |
| 34.98 | 35.40 | 33.71 | 35.25 | -0.31% | |
| 35.86 | 35.86 | 34.89 | 35.36 | -1.53% | |
| 35.83 | 36.47 | 35.04 | 35.91 | +0.06% | |
| 35.59 | 35.91 | 34.77 | 35.89 | -0.58% | |
| 35.25 | 36.10 | 34.81 | 36.10 | +1.69% | |
| 37.92 | 37.98 | 35.09 | 35.50 | +0.31% | |
| 35.99 | 35.99 | 35.01 | 35.39 | -1.28% | |
| 35.99 | 36.42 | 35.26 | 35.85 | +0.65% | |
| 35.51 | 36.00 | 35.15 | 35.62 | -1.03% | |
| 35.99 | 36.29 | 35.01 | 35.99 | +0.64% | |
| 35.50 | 36.35 | 35.50 | 35.76 | -0.06% | |
| 36.48 | 36.48 | 35.25 | 35.78 | -0.06% | |
| 35.88 | 36.23 | 35.28 | 35.80 | +0.11% | |
| 36.25 | 36.33 | 34.43 | 35.76 | -4.67% | |
| 37.70 | 38.43 | 36.49 | 37.51 | +4.28% | |
| 35.62 | 36.04 | 34.85 | 35.97 | +1.47% | |
| 36.85 | 37.03 | 34.91 | 35.45 | -4.86% | |
| 36.55 | 38.50 | 36.35 | 37.26 | +3.88% | |
| 36.41 | 36.41 | 35.28 | 35.87 | +1.47% | |
| 35.95 | 37.43 | 34.89 | 35.35 | -1.12% | |
| 37.25 | 37.39 | 34.80 | 35.75 | -21.15% | |
| 43.50 | 46.00 | 42.63 | 45.34 | +5.59% | |
| 43.61 | 44.12 | 41.84 | 42.94 | -1.81% | |
| 44.84 | 46.02 | 41.66 | 43.73 | -2.82% | |
| 48.50 | 48.91 | 43.81 | 45.00 | -9.98% | |
| 44.57 | 52.21 | 43.88 | 49.99 | +12.49% | |
| 44.29 | 45.07 | 42.00 | 44.44 | +2.40% | |
| 36.57 | 44.13 | 36.36 | 43.40 | +25.62% | |
| 32.25 | 35.54 | 32.25 | 34.55 | +8.14% | |
| 32.31 | 32.82 | 31.13 | 31.95 | +1.08% | |
| 30.77 | 32.23 | 30.77 | 31.61 | +1.97% | |
| 31.44 | 31.80 | 29.84 | 31.00 | -2.88% | |
| 31.42 | 32.80 | 31.42 | 31.92 | +0.60% | |
| 31.03 | 32.44 | 31.03 | 31.73 | -0.25% | |
| 31.63 | 32.26 | 31.00 | 31.81 | -0.81% | |
| 30.11 | 32.39 | 29.74 | 32.07 | +7.91% | |
| 29.30 | 29.79 | 28.25 | 29.72 | +3.63% | |
| 29.01 | 29.26 | 28.51 | 28.68 | -2.42% | |
| 31.39 | 31.39 | 29.00 | 29.39 | -3.92% | |
| 30.27 | 31.05 | 30.00 | 30.59 | +1.97% | |
| 30.60 | 31.25 | 29.60 | 30.00 | -3.10% | |
| 31.52 | 31.75 | 30.37 | 30.96 | -0.13% | |
| 30.72 | 32.20 | 30.52 | 31.00 | 0.00% | |
| 31.24 | 31.69 | 30.51 | 31.00 | 0.00% | |
| 30.50 | 31.70 | 30.13 | 31.00 | 0.00% | |
| 31.89 | 32.00 | 30.85 | 31.00 | -3.73% | |
| 31.73 | 32.88 | 31.34 | 32.20 | +1.58% | |
| 30.75 | 32.39 | 30.75 | 31.70 | +2.36% | |
| 30.85 | 31.08 | 30.54 | 30.97 | -0.10% | |
| 31.50 | 31.50 | 30.27 | 31.00 | -0.86% | |
| 31.42 | 32.57 | 31.08 | 31.27 | +0.64% | |
| 30.06 | 31.88 | 30.01 | 31.07 | +3.36% | |
| 30.00 | 30.59 | 29.61 | 30.06 | +0.20% | |
| 30.00 | 30.50 | 29.59 | 30.00 | +0.33% | |
| 29.41 | 31.60 | 29.00 | 29.90 | +3.64% | |
| 28.50 | 29.01 | 27.31 | 28.85 | +2.67% | |
| 28.22 | 28.85 | 28.04 | 28.10 | +1.15% | |
| 28.94 | 29.41 | 27.61 | 27.78 | -2.97% | |
| 28.99 | 29.46 | 28.07 | 28.63 | -0.52% | |
| 28.91 | 29.40 | 28.30 | 28.78 | -1.51% | |
| 28.31 | 30.00 | 28.00 | 29.22 | +2.10% | |
| 27.54 | 28.85 | 27.47 | 28.62 | +5.57% | |
| 28.03 | 28.03 | 27.05 | 27.11 | -2.94% | |
| 27.78 | 28.08 | 27.15 | 27.93 | -0.04% | |
| 28.44 | 28.59 | 27.62 | 27.94 | -1.24% | |
| 30.00 | 30.79 | 28.21 | 28.29 | -5.51% | |
| 30.00 | 30.99 | 29.55 | 29.94 | -0.80% | |
| 28.85 | 30.53 | 28.51 | 30.18 | +5.64% | |
| 28.54 | 29.35 | 28.32 | 28.57 | -0.24% | |
| 28.05 | 28.68 | 27.76 | 28.64 | +3.06% | |
| 27.80 | 28.10 | 27.07 | 27.79 | +1.05% | |
| 27.72 | 28.30 | 27.30 | 27.50 | -0.79% | |
| 28.15 | 28.31 | 27.50 | 27.72 | -0.65% | |
| 27.43 | 28.13 | 26.50 | 27.90 | +1.97% | |
| 26.75 | 27.42 | 26.75 | 27.36 | +2.09% | |
| 26.30 | 26.81 | 26.15 | 26.80 | +1.90% | |
| 26.95 | 26.97 | 26.12 | 26.30 | -3.13% | |
| 27.20 | 28.78 | 26.91 | 27.15 | -0.44% | |
| 26.78 | 27.34 | 26.13 | 27.27 | +2.48% | |
| 26.16 | 27.28 | 25.50 | 26.61 | +1.60% | |
| 27.00 | 27.10 | 26.00 | 26.19 | -2.86% | |
| 26.13 | 27.52 | 25.75 | 26.96 | +4.46% | |
| 25.87 | 26.10 | 25.02 | 25.81 | -0.08% | |
| 26.43 | 26.55 | 25.54 | 25.83 | -3.26% | |
| 27.95 | 27.95 | 26.00 | 26.70 | -4.23% | |
| 27.15 | 28.00 | 26.84 | 27.88 | +2.39% | |
| 26.51 | 27.23 | 26.40 | 27.23 | +2.64% | |
| 26.76 | 26.85 | 25.82 | 26.53 | +0.61% | |
| 26.43 | 26.58 | 25.70 | 26.37 | -0.38% | |
| 26.52 | 27.19 | 26.24 | 26.47 | -0.64% | |
| 26.12 | 26.80 | 26.04 | 26.64 | +2.74% | |
| 25.13 | 26.07 | 25.13 | 25.93 | +3.22% | |
| 24.82 | 26.00 | 24.82 | 25.12 | +0.48% | |
| 23.70 | 25.28 | 23.70 | 25.00 | +5.49% | |
| 23.82 | 24.31 | 23.46 | 23.70 | +1.07% | |
| 24.37 | 24.48 | 23.20 | 23.45 | -1.96% | |
| 24.77 | 24.98 | 23.54 | 23.92 | -2.80% | |
| 25.16 | 25.16 | 24.21 | 24.61 | -2.38% | |
| 26.00 | 26.02 | 24.96 | 25.21 | -2.14% | |
| 25.87 | 26.47 | 25.27 | 25.76 | +0.31% | |
| 25.42 | 25.96 | 24.71 | 25.68 | +1.78% | |
| 25.34 | 25.90 | 25.23 | 25.23 | -1.06% | |
| 26.46 | 26.50 | 25.26 | 25.50 | -2.52% | |
| 25.75 | 26.90 | 25.66 | 26.16 | +1.63% | |
| 25.24 | 26.06 | 24.73 | 25.74 | +3.29% | |
| 24.46 | 25.75 | 24.05 | 24.92 | +3.32% | |
| 25.00 | 25.00 | 24.00 | 24.12 | +1.64% | |
| 23.61 | 24.49 | 23.04 | 23.73 | -0.25% | |
| 23.09 | 24.27 | 23.09 | 23.79 | +1.36% | |
| 22.99 | 23.86 | 22.45 | 23.47 | +3.85% | |
| 22.80 | 22.99 | 22.34 | 22.60 | -0.53% | |
| 23.10 | 23.32 | 22.57 | 22.72 | -2.66% | |
| 23.16 | 23.62 | 22.80 | 23.34 | +0.39% | |
| 24.39 | 25.16 | 23.23 | 23.25 | -4.52% | |
| 23.50 | 24.54 | 23.31 | 24.35 | +3.09% | |
| 24.15 | 24.15 | 23.41 | 23.62 | -1.46% | |
| 24.30 | 24.30 | 23.57 | 23.97 | -0.13% | |
| 23.12 | 24.50 | 23.12 | 24.00 | +0.21% | |
| 24.68 | 25.22 | 23.50 | 23.95 | -2.96% | |
| 24.99 | 24.99 | 24.14 | 24.68 | -0.72% | |
| 24.80 | 25.26 | 24.01 | 24.86 | +1.39% | |
| 24.78 | 24.79 | 24.00 | 24.52 | -2.43% | |
| 23.23 | 25.18 | 23.21 | 25.13 | +9.12% | |
| 23.50 | 23.76 | 23.00 | 23.03 | -1.79% | |
| 24.00 | 24.72 | 23.20 | 23.45 | -3.22% | |
| 24.12 | 25.70 | 24.02 | 24.23 | -1.54% | |
| 24.60 | 24.96 | 24.09 | 24.61 | -0.69% | |
| 25.25 | 25.74 | 24.49 | 24.78 | -2.36% | |
| 25.34 | 26.31 | 25.33 | 25.38 | -0.43% | |
| 25.42 | 26.61 | 25.34 | 25.49 | +0.67% | |
| 26.31 | 27.06 | 25.13 | 25.32 | -3.87% | |
| 27.27 | 28.66 | 25.71 | 26.34 | -1.01% | |
| 26.53 | 28.47 | 25.87 | 26.61 | +2.50% | |
| 23.50 | 26.51 | 23.13 | 25.96 | +5.74% | |
| 24.54 | 24.63 | 24.08 | 24.55 | +0.45% | |
| 24.99 | 25.57 | 24.27 | 24.44 | -2.44% | |
| 25.61 | 25.73 | 24.63 | 25.05 | -2.03% | |
| 26.00 | 26.00 | 25.22 | 25.57 | -1.92% | |
| 25.95 | 26.95 | 25.45 | 26.07 | +0.46% | |
| 26.47 | 27.90 | 25.75 | 25.95 | -2.63% | |
| 28.29 | 28.73 | 26.34 | 26.65 | -6.03% | |
| 27.51 | 30.00 | 27.50 | 28.36 | +5.19% | |
| 28.81 | 29.06 | 26.01 | 26.96 | -6.94% | |
| 29.96 | 29.96 | 28.59 | 28.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TBN chart for longer ranges.