NYSE - Nasdaq Real Time Price USD

Tamboran Resources Corporation (TBN)

Compare
16.51 -0.31 (-1.84%)
At close: December 13 at 3:57:56 PM EST
15.20 -1.31 (-7.93%)
Pre-Market: 4:38:07 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 16.82 17.42 16.51 16.51 16.51 8,500
Dec 12, 2024 17.41 17.41 16.78 16.82 16.82 4,600
Dec 11, 2024 17.28 17.72 16.53 17.72 17.72 8,600
Dec 10, 2024 16.92 17.00 16.22 16.67 16.67 13,000
Dec 9, 2024 16.58 17.67 16.00 16.43 16.43 35,400
Dec 6, 2024 16.18 17.04 16.18 16.30 16.30 7,100
Dec 5, 2024 16.46 17.50 16.00 16.00 16.00 8,000
Dec 4, 2024 17.50 17.50 15.89 16.35 16.35 15,500
Dec 3, 2024 17.26 17.50 17.25 17.37 17.37 5,200
Dec 2, 2024 17.52 18.43 17.25 17.25 17.25 8,300
Nov 29, 2024 17.70 19.14 17.25 17.39 17.39 10,900
Nov 27, 2024 17.54 18.30 17.31 18.00 18.00 8,200
Nov 26, 2024 17.65 19.03 17.31 17.83 17.83 15,000
Nov 25, 2024 17.67 19.06 16.64 17.25 17.25 11,100
Nov 22, 2024 18.91 18.91 16.47 17.25 17.25 34,800
Nov 21, 2024 18.08 19.12 18.08 18.58 18.58 10,700
Nov 20, 2024 19.67 19.67 17.95 17.95 17.95 21,500
Nov 19, 2024 18.77 19.22 18.66 18.66 18.66 12,300
Nov 18, 2024 19.32 19.40 18.75 18.78 18.78 6,700
Nov 15, 2024 18.75 19.19 18.75 19.19 19.19 3,300
Nov 14, 2024 19.65 19.65 18.78 18.87 18.87 8,300
Nov 13, 2024 19.18 19.61 18.79 19.03 19.03 20,800
Nov 12, 2024 19.00 19.40 19.00 19.24 19.24 4,600
Nov 11, 2024 18.86 19.65 18.65 19.46 19.46 5,700
Nov 8, 2024 19.61 19.61 19.09 19.10 19.10 3,400
Nov 7, 2024 18.85 19.03 18.57 18.86 18.86 15,100
Nov 6, 2024 19.04 19.04 18.50 19.00 19.00 11,600
Nov 5, 2024 18.50 19.22 18.50 19.04 19.04 35,800
Nov 4, 2024 18.69 18.84 18.57 18.71 18.71 12,900
Nov 1, 2024 19.25 19.25 18.69 18.69 18.69 9,600
Oct 31, 2024 18.83 19.11 18.75 18.75 18.75 4,800
Oct 30, 2024 19.01 19.33 18.74 19.08 19.08 16,600
Oct 29, 2024 18.26 19.50 18.25 19.25 19.25 125,700
Oct 28, 2024 18.71 18.75 18.25 18.36 18.36 21,400
Oct 25, 2024 18.37 18.77 18.25 18.54 18.54 6,900
Oct 24, 2024 18.71 18.71 17.48 18.19 18.19 19,600
Oct 23, 2024 18.29 18.73 18.04 18.44 18.44 11,400
Oct 22, 2024 18.58 18.96 18.20 18.45 18.45 7,100
Oct 21, 2024 19.26 19.44 18.50 18.56 18.56 17,500
Oct 18, 2024 19.49 19.49 18.91 19.04 19.04 8,500
Oct 17, 2024 18.69 19.50 18.69 19.36 19.36 13,300
Oct 16, 2024 19.17 19.24 18.76 18.94 18.94 5,100
Oct 15, 2024 19.27 19.27 18.69 18.89 18.89 15,500
Oct 14, 2024 19.52 19.59 19.00 19.30 19.30 5,500
Oct 11, 2024 19.20 19.79 19.00 19.79 19.79 15,400
Oct 10, 2024 19.21 19.21 18.78 19.05 19.05 6,500
Oct 9, 2024 19.33 19.51 19.24 19.39 19.39 18,000
Oct 8, 2024 19.33 19.53 18.77 19.53 19.53 17,300
Oct 7, 2024 20.00 20.00 19.04 19.50 19.50 14,900
Oct 4, 2024 20.00 20.14 19.74 20.00 20.00 15,200
Oct 3, 2024 20.12 20.25 19.54 19.70 19.70 24,900
Oct 2, 2024 19.54 20.29 19.54 20.01 20.01 17,300
Oct 1, 2024 20.09 20.34 19.66 19.77 19.77 16,200
Sep 30, 2024 20.18 20.50 20.00 20.32 20.32 78,500
Sep 27, 2024 19.30 20.05 19.30 20.00 20.00 22,900
Sep 26, 2024 19.67 19.90 19.04 19.50 19.50 19,700
Sep 25, 2024 19.99 20.29 19.56 19.76 19.76 24,700
Sep 24, 2024 20.00 20.24 19.85 20.10 20.10 8,200
Sep 23, 2024 20.56 20.56 19.90 20.05 20.05 14,000
Sep 20, 2024 20.19 20.59 19.96 20.25 20.25 25,800
Sep 19, 2024 20.00 20.42 19.75 20.19 20.19 47,500
Sep 18, 2024 19.51 19.86 19.38 19.80 19.80 18,800
Sep 17, 2024 19.04 20.45 19.04 19.50 19.50 57,700
Sep 16, 2024 19.30 19.66 19.02 19.21 19.21 10,900
Sep 13, 2024 19.50 19.75 19.10 19.35 19.35 6,500
Sep 12, 2024 18.94 19.46 18.94 19.29 19.29 12,200
Sep 11, 2024 19.45 19.56 18.95 19.10 19.10 12,500
Sep 10, 2024 19.38 19.52 19.09 19.33 19.33 13,000
Sep 9, 2024 18.43 19.50 18.43 19.28 19.28 16,000
Sep 6, 2024 19.04 19.04 18.49 18.52 18.52 16,800
Sep 5, 2024 19.87 20.13 19.16 19.23 19.23 28,700
Sep 4, 2024 19.76 20.47 19.51 19.95 19.95 29,300
Sep 3, 2024 19.93 20.50 19.80 19.97 19.97 44,500
Aug 30, 2024 18.56 20.25 18.00 20.03 20.03 156,000
Aug 29, 2024 19.05 19.11 17.92 18.53 18.53 70,500
Aug 28, 2024 19.86 20.00 19.00 19.00 19.00 54,800
Aug 27, 2024 20.18 20.55 19.29 20.00 20.00 82,900
Aug 26, 2024 20.25 20.35 18.53 19.95 19.95 70,000
Aug 23, 2024 20.91 21.11 19.92 19.99 19.99 30,500
Aug 22, 2024 22.22 22.56 20.71 20.90 20.90 113,700
Aug 21, 2024 22.54 22.75 22.25 22.35 22.35 38,200
Aug 20, 2024 23.01 23.01 22.38 22.57 22.57 35,600
Aug 19, 2024 23.20 23.44 23.15 23.21 23.21 28,600
Aug 16, 2024 23.00 23.56 23.00 23.35 23.35 30,400
Aug 15, 2024 21.81 23.34 21.81 23.25 23.25 70,700
Aug 14, 2024 21.90 22.30 21.75 21.99 21.99 48,400
Aug 13, 2024 20.30 21.94 20.30 21.83 21.83 60,700
Aug 12, 2024 21.80 21.80 19.90 20.21 20.21 74,500
Aug 9, 2024 21.90 22.41 21.50 21.50 21.50 41,400
Aug 8, 2024 21.75 22.34 21.22 22.02 22.02 62,800
Aug 7, 2024 21.90 22.15 20.23 21.50 21.50 117,300
Aug 6, 2024 22.90 23.04 21.05 21.73 21.73 101,600
Aug 5, 2024 22.76 23.20 22.52 22.82 22.82 64,000
Aug 2, 2024 23.00 23.36 22.75 23.05 23.05 35,200
Aug 1, 2024 23.75 23.96 22.90 23.02 23.02 42,200
Jul 31, 2024 24.12 24.50 22.90 23.85 23.85 43,800
Jul 30, 2024 23.60 24.89 23.60 24.29 24.29 156,200
Jul 29, 2024 24.01 24.75 23.61 23.81 23.81 86,300
Jul 26, 2024 23.41 24.44 23.40 24.26 24.26 159,300
Jul 25, 2024 23.77 24.17 23.35 23.58 23.58 79,000
Jul 24, 2024 24.00 24.49 23.67 24.32 24.32 135,600
Jul 23, 2024 24.39 24.63 23.50 24.13 24.13 230,900
Jul 22, 2024 24.20 25.07 24.00 24.50 24.50 127,200
Jul 19, 2024 24.40 24.71 24.20 24.23 24.23 16,700
Jul 18, 2024 24.00 25.10 24.00 24.63 24.63 106,700
Jul 17, 2024 24.25 24.81 24.00 24.41 24.41 75,200
Jul 16, 2024 25.09 25.32 24.26 24.49 24.49 54,300
Jul 15, 2024 24.43 24.83 24.16 24.72 24.72 25,900
Jul 12, 2024 23.75 24.43 23.50 24.05 24.05 19,200
Jul 11, 2024 23.29 23.82 23.29 23.63 23.63 30,800
Jul 10, 2024 24.00 24.15 23.08 23.32 23.32 60,500
Jul 9, 2024 22.94 24.00 22.94 23.90 23.90 35,400
Jul 8, 2024 23.97 23.97 22.57 23.60 23.60 79,100
Jul 5, 2024 24.00 24.00 23.47 23.88 23.88 81,900
Jul 3, 2024 24.10 24.45 23.12 23.81 23.81 60,400
Jul 2, 2024 23.51 24.00 22.73 23.57 23.57 124,600
Jul 1, 2024 22.50 25.99 22.50 24.25 24.25 147,600
Jun 28, 2024 22.10 23.73 21.75 22.50 22.50 181,200
Jun 27, 2024 22.50 22.90 21.74 21.75 21.75 540,100

Related Tickers

FOLGF Falcon Oil & Gas Ltd.
0.0600
+15.38%
 
EEG.AX Empire Energy Group Limited
0.1950
-2.50%
 
FO.V Falcon Oil & Gas Ltd.
0.0750
+7.14%
 
FOG.L Falcon Oil & Gas Ltd.
4.0800
-0.49%
 
CTP.AX Central Petroleum Limited
0.0520
0.00%
 
PCL.AX Pancontinental Energy NL
0.0200
0.00%
 
BRNGF Buru Energy Limited
0.0200
0.00%
 
HPMCF Africa Energy Corp.
0.0210
-9.48%
 
GSPE GulfSlope Energy, Inc
0.0001
0.00%
 
BLOE.L Block Energy Plc
0.7500
+7.14%