Other US listings · TBNRL · stock
Tamboran Resources Corp (TBNRL) stock price history
Every Other US listings trading session of Tamboran Resources Corp from Sep 20, 2022 to Jul 17, 2026: 934 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TBNRL adjusted close, 2022 to 2026
- $0.2450
- All time high, 2024
- $0.1995
- 52 week high, $0.0567 low
- 934
- Daily sessions since 2022
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
TBNRL key facts
- Tamboran Resources Corp (TBNRL) closed at $0.1850 on Jul 17, 2026 on Other US listings.
- TBNRL's all time high close is $0.2450, set on May 16, 2024; its all time low close is $0.0251 on Apr 10, 2025.
- TBNRL's 52 week range is $0.0567 to $0.1995.
- TBNRL returned +54.2% over the year to Jul 17, 2026.
- Since Sep 20, 2022 TBNRL returned -3%, -0.7% a year compounded.
- TBNRL's deepest drawdown was -89.8% from May 17, 2024 to Apr 10, 2025.
- DataCedar holds 934 daily sessions of TBNRL history from Sep 20, 2022, adjusted for splits and dividends, served by the API under a key.
TBNRL price chart, 2022 to 2026
TBNRL returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +5.7% |
| 6 months | +110.2% |
| Year to date | +76.7% |
| 1 year | +54.2% |
| 3 years | +42.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 20, 2022 | -2.6% |
| Compound annual growth, 3.8 years | -0.7% |
TBNRL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.2450 on May 16, 2024
- All time low close
- $0.0251 on Apr 10, 2025
- 52 week high
- $0.1995 on May 15, 2026
- 52 week low
- $0.0567 on Jul 28, 2025
- Deepest drawdown
- -89.8% from May 17, 2024 to Apr 10, 2025, not yet recovered
- Best single session
- +358.2% on Apr 14, 2025
- Worst single session
- -78.2% on Apr 24, 2025
- Volatility, 1 year annualised
- 117.1%
- Sessions closing higher, 1 year
- 7%
- Best calendar year
- 2025, +16%
- Worst calendar year
- 2024, -53%
TBNRL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Sep 20, 2022; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.1047 | $0.1995 | $0.0880 | $0.1850 | +76.7% | 505.5K | 135 |
| 2025 | $0.0899 | $0.1420 | $0.0251 | $0.1047 | +16.5% | 5.1M | 250 |
| 2024 | $0.1510 | $0.4750 | $0.0551 | $0.0899 | -52.7% | 5.6M | 227 |
| 2023 | $0.2000 | $0.2350 | $0.0727 | $0.1901 | -5.0% | 8.8M | 250 |
| 2022 | $0.1900 | $0.2000 | $0.1300 | $0.2000 | n/a | 79.8K | 72 |
TBNRL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.1850 | 0.0% |
| June 2026 | $0.1850 | +2.8% |
| May 2026 | $0.1800 | +2.9% |
| April 2026 | $0.1750 | +2.9% |
| March 2026 | $0.1700 | +38.0% |
| February 2026 | $0.1232 | +11.0% |
| January 2026 | $0.1110 | +6.0% |
| December 2025 | $0.1047 | -19.5% |
| November 2025 | $0.1300 | 0.0% |
| October 2025 | $0.1300 | +30.0% |
| September 2025 | $0.1000 | +25.0% |
| August 2025 | $0.0800 | +41.1% |
About the TBNRL data
Daily bars. 934 sessions from Sep 20, 2022 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 20, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TBNRL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
TBNRL share price history
