XNYS
Datos históricos de Tamboran Resources Corp
Tamboran Resources Corp · TBN
$30.30
▲ +0.00 (+0.00%)
Última operación · 25/10/2026, 2:38:51 UTC
- Variación en el periodo
- +15.03%
- Máximo
- US$52.21
- 31 de marzo de 2026
- Mínimo
- US$22.34
- 25 de noviembre de 2025
- Volumen medio diario
- 0.14 M
Del 27 de octubre de 2025 al 23 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 23 oct 2026 | 27.65 | 30.89 | 27.21 | 30.30 | +9.03% | 364,976.136 |
| 22 oct 2026 | 28.73 | 29.34 | 27.60 | 27.79 | −4.24% | 391,468.194 |
| 21 oct 2026 | 29.87 | 30.20 | 28.73 | 29.02 | −2.72% | 164,878.194 |
| 20 oct 2026 | 30.10 | 30.68 | 29.25 | 29.83 | −1.36% | 218,674.706 |
| 19 oct 2026 | 30.78 | 31.86 | 29.28 | 30.24 | −3.48% | 263,509.141 |
| 16 oct 2026 | 31.80 | 32.57 | 30.85 | 31.33 | −1.69% | 312,365.194 |
| 15 oct 2026 | 35.00 | 35.30 | 31.06 | 31.87 | −9.74% | 420,415.248 |
| 14 oct 2026 | 35.96 | 36.40 | 35.15 | 35.31 | −2.11% | 296,863.776 |
| 13 oct 2026 | 34.84 | 36.10 | 34.50 | 36.07 | +4.46% | 108,860.233 |
| 12 oct 2026 | 34.13 | 34.74 | 34.13 | 34.53 | +1.50% | 54,488.319 |
| 9 oct 2026 | 34.60 | 35.04 | 34.02 | 34.02 | −1.90% | 75,276.227 |
| 8 oct 2026 | 35.01 | 35.18 | 34.50 | 34.68 | +0.73% | 61,868.517 |
| 7 oct 2026 | 34.98 | 35.45 | 34.07 | 34.43 | −0.72% | 83,294.796 |
| 6 oct 2026 | 34.06 | 35.15 | 33.75 | 34.68 | +2.30% | 120,253.191 |
| 5 oct 2026 | 33.27 | 34.56 | 32.56 | 33.90 | +0.74% | 131,969.52 |
| 2 oct 2026 | 32.95 | 33.84 | 32.95 | 33.65 | +1.42% | 103,505.641 |
| 1 oct 2026 | 32.88 | 33.91 | 32.88 | 33.18 | +0.67% | 176,870.529 |
| 30 sep 2026 | 33.24 | 33.95 | 32.79 | 32.96 | −0.18% | 145,940.306 |
| 29 sep 2026 | 32.88 | 33.56 | 32.75 | 33.02 | −0.99% | 189,869.421 |
| 28 sep 2026 | 35.61 | 36.00 | 33.35 | 33.35 | −5.01% | 159,635.085 |
| 25 sep 2026 | 35.75 | 36.75 | 34.87 | 35.11 | −3.14% | 142,735.903 |
| 24 sep 2026 | 36.15 | 36.90 | 35.61 | 36.25 | +1.37% | 120,008.755 |
| 23 sep 2026 | 35.54 | 36.27 | 35.11 | 35.76 | +0.96% | 137,074.118 |
| 22 sep 2026 | 35.85 | 36.53 | 35.34 | 35.42 | −3.01% | 82,767.598 |
| 21 sep 2026 | 37.68 | 38.20 | 36.27 | 36.52 | −4.52% | 121,178.794 |
| 18 sep 2026 | 38.83 | 39.21 | 38.13 | 38.25 | −0.65% | 131,896.858 |
| 17 sep 2026 | 38.20 | 39.50 | 38.00 | 38.50 | +0.42% | 104,698.288 |
| 16 sep 2026 | 40.01 | 40.01 | 38.32 | 38.34 | −4.58% | 144,463.543 |
| 15 sep 2026 | 37.61 | 40.47 | 37.61 | 40.18 | +6.95% | 176,892.012 |
| 14 sep 2026 | 39.39 | 39.39 | 37.26 | 37.57 | −3.99% | 220,280.557 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.