5 DAY PERFORMANCE
+3.47%
1 MONTH PERFORMANCE
+7.68%
3 MONTH PERFORMANCE
+27.89%
6 MONTH PERFORMANCE
+45.89%
YEAR-TO-DATE PERFORMANCE
+9.62%
1 YEAR PERFORMANCE
+9.54%
Tamboran Resources Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $30.00 | $30.06 (0.2%) | $30.59 | $29.61 | 37.10 K | $601.99 M |
| 02/19/2026 | $30.00 | $30.00 (0%) | $30.50 | $29.59 | 17.12 K | $600.79 M |
| 02/18/2026 | $29.41 | $29.90 (1.67%) | $31.60 | $29.00 | 98.60 K | $598.79 M |
| 02/17/2026 | $28.50 | $28.85 (1.23%) | $29.01 | $27.31 | 41.80 K | $577.76 M |
| 02/13/2026 | $28.22 | $28.10 (-0.43%) | $28.85 | $28.04 | 17.50 K | $562.74 M |
| 02/12/2026 | $28.94 | $27.78 (-4.01%) | $29.41 | $27.61 | 20.50 K | $556.33 M |
| 02/11/2026 | $28.99 | $28.63 (-1.24%) | $29.46 | $28.07 | 40.30 K | $573.36 M |
| 02/10/2026 | $28.91 | $28.78 (-0.45%) | $29.40 | $28.30 | 36.84 K | $576.36 M |
| 02/09/2026 | $28.31 | $29.22 (3.21%) | $30.00 | $28.00 | 52.80 K | $585.17 M |
| 02/06/2026 | $27.54 | $28.62 (3.92%) | $28.85 | $27.47 | 32.80 K | $501.58 M |
| 02/05/2026 | $28.03 | $27.11 (-3.28%) | $28.03 | $27.05 | 30.04 K | $475.11 M |
| 02/04/2026 | $27.78 | $27.93 (0.54%) | $28.08 | $27.15 | 46.60 K | $489.48 M |
| 02/03/2026 | $28.44 | $27.94 (-1.76%) | $28.59 | $27.62 | 61.40 K | $489.66 M |
| 02/02/2026 | $30.00 | $28.29 (-5.7%) | $30.79 | $28.21 | 69.10 K | $495.79 M |
| 01/30/2026 | $30.00 | $29.94 (-0.2%) | $30.99 | $29.55 | 126.52 K | $524.71 M |
| 01/29/2026 | $28.85 | $30.18 (4.61%) | $30.53 | $28.51 | 210.50 K | $528.92 M |
| 01/28/2026 | $28.54 | $28.57 (0.11%) | $29.35 | $28.32 | 35.20 K | $500.70 M |
| 01/27/2026 | $28.05 | $28.64 (2.1%) | $28.68 | $27.76 | 36.14 K | $501.93 M |
| 01/26/2026 | $27.80 | $27.79 (-0.04%) | $28.10 | $27.07 | 17.80 K | $487.03 M |
| 01/23/2026 | $27.72 | $27.50 (-0.79%) | $28.30 | $27.30 | 21.80 K | $481.95 M |
| 01/22/2026 | $28.15 | $27.72 (-1.53%) | $28.31 | $27.50 | 31.21 K | $485.80 M |
| 01/21/2026 | $27.43 | $27.90 (1.71%) | $28.13 | $26.50 | 67.62 K | $488.96 M |
| 01/20/2026 | $26.75 | $27.36 (2.28%) | $27.42 | $26.75 | 34.04 K | $479.49 M |
| 01/16/2026 | $26.30 | $26.80 (1.9%) | $26.81 | $26.15 | 19.80 K | $469.68 M |
| 01/15/2026 | $26.95 | $26.30 (-2.41%) | $26.97 | $26.12 | 32.90 K | $460.92 M |
| 01/14/2026 | $27.20 | $27.15 (-0.18%) | $28.78 | $26.91 | 55.02 K | $475.81 M |
| 01/13/2026 | $26.78 | $27.27 (1.83%) | $27.34 | $26.13 | 37.50 K | $477.92 M |
| 01/12/2026 | $26.16 | $26.61 (1.72%) | $27.28 | $25.50 | 37.71 K | $466.35 M |
| 01/09/2026 | $27.00 | $26.19 (-3%) | $27.10 | $26.00 | 27.93 K | $458.99 M |
| 01/08/2026 | $26.13 | $26.96 (3.18%) | $27.52 | $25.75 | 38.60 K | $472.48 M |
| 01/07/2026 | $25.87 | $25.81 (-0.23%) | $26.10 | $25.02 | 16.48 K | $452.33 M |
| 01/06/2026 | $26.43 | $25.83 (-2.27%) | $26.55 | $25.54 | 17.10 K | $452.68 M |
| 01/05/2026 | $27.95 | $26.70 (-4.47%) | $27.95 | $26.00 | 27.94 K | $467.93 M |
| 01/02/2026 | $27.15 | $27.88 (2.69%) | $28.00 | $26.84 | 54.84 K | $488.61 M |
| 12/31/2025 | $26.51 | $27.23 (2.72%) | $27.23 | $26.40 | 29.83 K | $477.22 M |
| 12/30/2025 | $26.76 | $26.53 (-0.86%) | $26.85 | $25.82 | 28.20 K | $464.95 M |
| 12/29/2025 | $26.43 | $26.37 (-0.23%) | $26.58 | $25.70 | 31.70 K | $462.14 M |
| 12/26/2025 | $26.52 | $26.47 (-0.19%) | $27.19 | $26.24 | 22.80 K | $463.90 M |
| 12/24/2025 | $26.12 | $26.64 (1.99%) | $26.80 | $26.04 | 20.70 K | $466.88 M |
| 12/23/2025 | $25.13 | $25.93 (3.18%) | $26.07 | $25.13 | 26.51 K | $454.43 M |
| 12/22/2025 | $24.82 | $25.12 (1.21%) | $26.00 | $24.82 | 45.01 K | $440.24 M |
| 12/19/2025 | $23.70 | $25.00 (5.49%) | $25.28 | $23.70 | 51.52 K | $438.13 M |
| 12/18/2025 | $23.82 | $23.70 (-0.5%) | $24.31 | $23.46 | 44.11 K | $415.35 M |
| 12/17/2025 | $24.37 | $23.45 (-3.78%) | $24.48 | $23.20 | 42.80 K | $410.97 M |
| 12/16/2025 | $24.77 | $23.92 (-3.43%) | $24.98 | $23.54 | 46.20 K | $419.21 M |
| 12/15/2025 | $25.16 | $24.61 (-2.19%) | $25.16 | $24.21 | 41.50 K | $431.30 M |
| 12/12/2025 | $26.00 | $25.21 (-3.04%) | $26.02 | $24.96 | 42.32 K | $441.81 M |
| 12/11/2025 | $25.87 | $25.76 (-0.43%) | $26.47 | $25.27 | 40.90 K | $451.45 M |
| 12/10/2025 | $25.42 | $25.68 (1.02%) | $25.96 | $24.71 | 56.21 K | $450.05 M |
| 12/09/2025 | $25.34 | $25.23 (-0.43%) | $25.90 | $25.23 | 34.10 K | $442.16 M |
| 12/08/2025 | $26.46 | $25.50 (-3.63%) | $26.50 | $25.26 | 50.44 K | $446.90 M |
| 12/05/2025 | $25.75 | $26.16 (1.59%) | $26.90 | $25.66 | 111.10 K | $458.46 M |
| 12/04/2025 | $25.24 | $25.74 (1.98%) | $26.06 | $24.73 | 44.05 K | $451.10 M |
| 12/03/2025 | $24.46 | $24.92 (1.88%) | $25.75 | $24.05 | 96.07 K | $436.73 M |
| 12/02/2025 | $25.00 | $24.12 (-3.52%) | $25.00 | $24.00 | 61.01 K | $422.71 M |
| 12/01/2025 | $23.61 | $23.73 (0.51%) | $24.49 | $23.04 | 57.50 K | $415.88 M |
| 11/28/2025 | $23.09 | $23.79 (3.03%) | $24.27 | $23.09 | 33.60 K | $416.93 M |
| 11/26/2025 | $22.99 | $23.47 (2.09%) | $23.86 | $22.45 | 43.00 K | $411.32 M |
| 11/25/2025 | $22.80 | $22.60 (-0.88%) | $22.99 | $22.34 | 25.91 K | $396.07 M |
| 11/24/2025 | $23.10 | $22.72 (-1.65%) | $23.32 | $22.57 | 38.40 K | $398.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
