Tamboran Resources Corporation Common stock (TBN)

Historical Prices For Tamboran Resources Corporation Common stock (TBN)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	26.50	31.90	26.50	28.41	605,581	28.41
9/30/2025	26.52	27.76	25.12	27.38	785,994	27.38
9/29/2025	21.04	22.77	21.04	22.64	17,075	22.64
9/26/2025	20.95	21.30	19.55	21.16	35,600	21.16
9/25/2025	21.47	21.51	20.16	20.50	29,354	20.50
9/24/2025	21.47	22.00	21.41	21.50	26,707	21.50
9/23/2025	21.62	22.00	21.49	21.65	23,437	21.65
9/22/2025	22.00	22.19	21.25	21.80	122,846	21.80
9/19/2025	22.05	22.13	21.91	21.97	41,172	21.97
9/18/2025	21.96	22.02	21.75	21.94	27,293	21.94
9/17/2025	22.35	22.49	21.85	22.02	30,157	22.02
9/16/2025	22.22	22.28	21.88	22.19	134,390	22.19
9/15/2025	22.42	22.76	22.00	22.12	74,323	22.12
9/12/2025	22.03	22.03	21.83	21.90	18,334	21.90
9/11/2025	21.95	22.02	21.74	21.98	8,287	21.98
9/10/2025	21.80	21.96	21.75	21.96	19,006	21.96
9/09/2025	21.68	21.80	21.68	21.77	7,834	21.77
9/08/2025	21.89	21.93	21.10	21.60	3,675	21.60
9/05/2025	21.53	21.88	21.50	21.73	6,636	21.73
9/04/2025	21.81	22.10	21.81	22.00	38,935	22.00
9/03/2025	21.48	21.49	21.05	21.26	23,150	21.26
9/02/2025	21.55	21.97	21.31	21.49	78,820	21.49
8/29/2025	20.51	20.60	20.41	20.46	15,080	20.46
8/28/2025	20.08	20.42	20.00	20.00	3,543	20.00
8/27/2025	20.24	20.44	20.20	20.23	11,318	20.23
8/26/2025	20.70	20.70	20.25	20.40	2,838	20.40
8/25/2025	20.57	20.60	20.33	20.48	11,216	20.48
8/22/2025	20.59	20.60	20.29	20.46	10,108	20.46
8/21/2025	20.63	21.25	20.25	20.49	14,534	20.49
8/20/2025	20.61	21.50	20.37	20.72	10,605	20.72
8/19/2025	20.83	20.83	20.35	20.47	3,643	20.47
8/18/2025	20.75	20.77	20.61	20.65	6,091	20.65
8/15/2025	21.14	21.25	20.86	20.86	7,182	20.86
8/14/2025	21.01	21.06	20.69	21.00	6,566	21.00
8/13/2025	21.23	21.23	20.62	20.91	6,609	20.91
8/12/2025	21.23	21.44	21.00	21.05	31,319	21.05
8/11/2025	20.82	21.59	20.82	20.99	24,226	20.99
8/08/2025	20.55	20.55	20.41	20.51	16,510	20.51
8/07/2025	20.58	20.61	20.40	20.45	10,040	20.45
8/06/2025	20.51	20.84	20.37	20.37	23,093	20.37
8/05/2025	20.40	20.51	20.21	20.31	14,981	20.31
8/04/2025	20.31	20.35	19.91	20.00	12,951	20.00
8/01/2025	20.25	22.25	19.84	19.99	14,649	19.99
7/31/2025	20.00	20.06	19.66	19.99	6,704	19.99
7/30/2025	19.68	19.95	19.68	19.80	9,753	19.80
7/29/2025	20.10	20.18	19.28	19.65	16,748	19.65
7/28/2025	19.60	20.25	19.51	19.75	19,776	19.75
7/25/2025	20.01	20.40	19.28	19.49	14,491	19.49
7/24/2025	19.98	20.50	19.63	20.10	30,416	20.10
7/23/2025	19.32	19.79	19.32	19.50	11,154	19.50
7/22/2025	19.42	19.89	19.27	19.42	7,283	19.42
7/21/2025	19.46	19.83	19.25	19.42	5,404	19.42
7/18/2025	19.62	21.50	19.61	19.62	13,830	19.62
7/17/2025	19.20	19.61	19.20	19.61	3,996	19.61
7/16/2025	19.24	20.25	19.11	19.41	27,806	19.41
7/15/2025	19.51	20.47	19.31	19.35	6,713	19.35
7/14/2025	19.85	20.38	18.91	19.60	23,432	19.60
7/11/2025	19.41	19.41	19.01	19.01	2,892	19.01
7/10/2025	18.91	19.26	18.91	19.26	11,654	19.26
7/09/2025	18.27	19.50	18.18	18.69	10,246	18.69
7/08/2025	18.87	18.87	18.04	18.16	26,086	18.16
7/07/2025	20.23	20.49	17.29	18.69	54,520	18.69
7/03/2025	20.02	20.11	19.75	19.94	9,715	19.94
7/02/2025	20.70	21.00	20.00	20.00	157,511	20.00