Tamboran Resources Corp
TBNNYSEEnergy● Active
$35.09
$-0.49(-1.36%)
Market Cap$993503945
P/E Ratio—
52W High$52.21
52W Low$17.29
Tamboran Resources Corp（TBN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tbn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$52.21
Mar 31, 2026
-32.8% from here
5-Year Low5Y
$15.75
Dec 16, 2024
+122.8% from low
IPO Priceadj.
—
Nov 27, 2007
+0.0% since IPO
1 Year Ago
$22.37
Jun 9, 2025
+56.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TBN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $35.52 | $35.81 | $34.98 | $35.24 | $35.24 | 35K | -0.80% |
| Jun 5, 2026 | $35.39 | $35.83 | $34.49 | $35.57 | $35.57 | 245K | +0.51% |
| Jun 4, 2026 | $34.29 | $35.50 | $34.29 | $35.26 | $35.26 | 154K | +2.83% |
| Jun 3, 2026 | $33.00 | $36.07 | $32.80 | $34.64 | $34.64 | 546K | +4.97% |
| Jun 2, 2026 | $32.72 | $33.51 | $32.62 | $32.62 | $32.62 | 367K | -0.31% |
| Jun 1, 2026 | $33.86 | $34.32 | $32.95 | $33.10 | $33.10 | 283K | -2.24% |
| May 29, 2026 | $34.54 | $34.54 | $33.03 | $33.61 | $33.61 | 571K | -2.69% |
| May 28, 2026 | $34.17 | $35.02 | $33.93 | $34.34 | $34.34 | 219K | +0.50% |
| May 27, 2026 | $33.66 | $34.44 | $33.00 | $34.16 | $34.16 | 139K | +1.49% |
| May 26, 2026 | $34.67 | $34.95 | $33.81 | $33.89 | $33.89 | 109K | -2.25% |
| May 22, 2026 | $35.00 | $35.33 | $34.18 | $35.01 | $35.01 | 186K | +0.03% |
| May 21, 2026 | $36.58 | $36.58 | $34.12 | $35.06 | $35.06 | 669K | -4.16% |
| May 20, 2026 | $37.00 | $37.07 | $35.45 | $35.94 | $35.94 | 184K | -2.86% |
| May 19, 2026 | $36.99 | $36.99 | $35.52 | $36.99 | $36.99 | 204K | +0.00% |
| May 18, 2026 | $35.94 | $36.88 | $34.78 | $36.79 | $36.79 | 217K | +2.37% |
| May 15, 2026 | $36.26 | $36.97 | $35.08 | $36.49 | $36.49 | 196K | +0.63% |
| May 14, 2026 | $37.35 | $37.71 | $35.00 | $36.45 | $36.45 | 338K | -2.41% |
| May 13, 2026 | $36.28 | $37.50 | $35.40 | $37.30 | $37.30 | 170K | +2.81% |
| May 12, 2026 | $35.98 | $36.30 | $35.30 | $36.00 | $36.00 | 91K | +0.06% |
| May 11, 2026 | $36.05 | $36.50 | $35.10 | $35.67 | $35.67 | 93K | -1.05% |
Showing 1–20 of 488 records
Annual Stock Price Performance · TBN
Jan 1 → Dec 31 · 3 years2026+29.8%$27.15 → $35.23
+29.8%
2025+29.7%$21.00 → $27.23
+29.7%
2024-6.7%$22.50 → $20.99
-6.7%
Best Year2026 · +29.8%
Worst Year2024 · -6.7%
Positive Years2 / 3
Avg Annual Return+17.6%
3Y Total Return+56.6%
3Y CAGR~+16.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.17+0.00%
Mkt Cap $626.6B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.38+0.00%
Mkt Cap $243.5B
TotalEnergies SE
TTE
$88.77+0.00%
Mkt Cap $197.7B
Enbridge Inc.
ENB.TO
$77.68+0.00%
Mkt Cap $169.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$118.44+0.00%
Mkt Cap $144.3B
Enbridge Inc
ENB-PA.TO
$23.95+0.00%
Mkt Cap $139.3B
Canadian Natural Resources Limited
CNQ.TO
$64.72+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.69+0.00%
Mkt Cap $121.6BWhat If You Invested in TBN?
If you invested $1,000 in TBN 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,568
Total Return+56.8%
CAGR~+56.8% / yr
Profit+$568
Based on Jun 9, 2025 · $22.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Tamboran Resources Corp（TBN）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $35.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TBN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TBN 历史股价FMP 日线复权 OHLCV