—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Tamboran Resources Corporation (TBN.AU) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-160.230.230.230.23-8.16%9,937,393
2026-10-150.260.260.240.24-5.77%752,114
2026-10-140.260.270.250.26+8.33%6,272,009
2026-10-130.240.250.240.24+0.00%2,324,209
2026-10-120.240.240.230.24+0.00%1,451,876
2026-10-090.240.250.240.24+0.00%3,964,457
2026-10-080.240.240.230.24-2.04%2,172,200
2026-10-070.240.240.240.24+0.00%939,111
2026-10-060.240.240.230.24+2.08%186,714
2026-10-050.240.240.230.24-2.04%1,079,256
2026-10-020.240.240.230.24+4.26%2,162,845
2026-10-010.230.230.230.23+0.00%3,535,646
2026-09-300.240.240.230.23-4.08%2,441,721
2026-09-290.240.240.230.24+0.00%635,263
2026-09-280.250.260.240.24-3.92%1,872,168
2026-09-250.260.270.250.26-1.92%1,991,332
2026-09-240.250.270.250.26+6.12%2,313,056
2026-09-230.250.250.240.24-2.00%1,880,848
2026-09-220.260.270.250.25-5.66%3,138,170
2026-09-210.270.280.260.27-3.64%2,214,511
2026-09-180.280.280.280.28-1.79%5,359,769
2026-09-170.280.280.270.28-3.45%5,099,457
2026-09-160.280.290.280.29+5.45%2,773,447
2026-09-150.280.280.270.28-1.79%9,780,974
2026-09-140.280.290.280.28+0.00%3,208,965
2026-09-110.280.290.280.28+1.82%1,876,127
2026-09-100.280.280.280.28-1.79%3,666,196
2026-09-090.290.290.280.28-6.67%4,333,540
2026-09-080.300.300.290.30+0.00%4,591,212
2026-09-070.290.300.280.30+9.09%7,194,852
2026-09-040.280.280.280.28-3.51%15,365,282
2026-09-030.280.280.270.28+1.79%5,356,856
2026-09-020.280.290.280.28+0.00%6,503,519
2026-09-010.270.280.270.28+5.66%5,942,162
2026-08-310.270.270.260.27+0.00%2,702,115
2026-08-280.270.270.260.27+1.92%1,633,418
2026-08-270.270.270.260.26-1.89%1,868,075
2026-08-260.270.270.260.27+1.92%837,961
2026-08-250.270.270.260.26+0.00%1,238,481
2026-08-240.270.270.260.26-1.89%716,145
2026-08-210.260.270.260.27+1.92%2,622,830
2026-08-200.270.270.250.26+1.96%5,946,961
2026-08-190.270.270.250.26-3.77%5,034,841
2026-08-180.260.280.260.27+1.92%4,765,171
2026-08-170.260.260.250.26+1.96%628,508
2026-08-140.260.260.240.26-1.92%3,963,722
2026-08-130.260.270.260.26+0.00%2,489,702
2026-08-120.260.270.250.26-1.89%3,646,680
2026-08-110.240.270.240.27+8.16%7,504,304
2026-08-100.230.240.230.24+6.52%2,711,688
2026-08-070.230.230.230.23+0.00%2,727,011
2026-08-060.230.230.230.23+0.00%567,657
2026-08-050.230.230.230.23+0.00%1,026,892
2026-08-040.230.230.230.23-2.13%964,525
2026-08-030.230.230.230.23+0.00%642,818
2026-07-310.230.230.230.23+6.82%3,408,937
2026-07-300.230.230.210.22-2.22%4,989,627
2026-07-290.230.230.220.23-6.25%4,477,734
2026-07-280.240.240.230.24+0.00%3,314,589
2026-07-270.250.250.230.24-2.04%5,647,419
2026-07-240.240.260.240.24+2.08%15,918,611
2026-07-230.230.240.230.24+6.67%10,097,312
2026-07-220.230.240.220.23-2.17%12,285,665
2026-07-210.230.230.230.23+6.98%4,287,688
2026-07-200.230.230.210.21+0.00%3,108,047
2026-07-170.230.230.210.21-4.44%2,800,559
2026-07-160.230.230.220.23+0.00%1,411,689
2026-07-150.230.230.220.23+2.27%3,219,651
2026-07-140.230.230.220.22-6.38%442,032
2026-07-130.230.230.230.23+4.44%261,939
2026-07-100.230.230.220.23-4.26%518,477
2026-07-090.220.230.220.23+6.82%4,662,102
2026-07-080.230.230.210.22+2.33%5,545,467
2026-07-070.220.230.210.21-2.27%2,865,073
2026-07-060.220.230.210.22+0.00%128,756
2026-07-030.230.230.210.22+0.00%2,037,346
2026-07-020.230.230.210.22-2.22%3,383,182
2026-07-010.230.230.220.23-2.17%7,796,318
2026-06-300.230.230.220.23+2.22%9,980,461
2026-06-290.230.230.220.23+2.27%2,283,039
2026-06-260.230.230.220.22-8.33%5,091,732
2026-06-250.240.240.230.24+0.00%3,128,387
2026-06-240.230.240.230.24-2.04%5,658,910
2026-06-230.240.260.240.24+4.26%8,210,209
2026-06-220.240.240.230.23-2.08%2,424,908
2026-06-190.260.260.230.24-5.88%4,377,329
2026-06-180.250.260.240.26+4.08%7,499,808
2026-06-170.250.260.230.24-2.00%6,938,991
2026-06-160.250.260.240.25-1.96%1,827,651
2026-06-150.270.270.250.26+8.51%17,794,293
2026-06-120.240.240.230.23-4.08%6,534,100
2026-06-110.240.240.240.24+4.26%2,316,190
2026-06-100.230.240.230.23+0.00%304,954
2026-06-090.240.240.230.23-4.08%3,347,934
2026-06-050.250.260.240.24+0.00%60,091,689
2026-06-040.230.240.230.24+6.52%2,617,384
2026-06-030.230.230.230.23+0.00%6,591,716
2026-06-020.240.240.230.23-2.13%3,396,367
2026-06-010.230.240.230.23-2.08%3,188,516
2026-05-290.230.240.230.24+4.35%1,849,213
2026-05-280.240.240.230.23-4.17%5,467,002
2026-05-270.240.240.240.24-2.04%3,338,752
2026-05-260.250.250.240.24+0.00%1,067,640
2026-05-250.250.250.240.24-2.00%4,972,455
2026-05-220.260.260.240.25+0.00%4,072,169
2026-05-210.260.260.250.25-1.96%1,373,397
2026-05-200.260.270.250.26+6.25%10,790,665
2026-05-190.240.260.240.24-2.04%1,541,388
2026-05-180.260.260.240.24-2.00%1,581,355
2026-05-150.260.260.240.25-1.96%3,163,302
2026-05-140.260.270.260.26+2.00%4,786,663
2026-05-130.240.260.240.25+0.00%4,615,397
2026-05-120.240.250.240.25+2.04%1,811,253
2026-05-110.250.250.240.24-2.00%3,712,319
2026-05-080.240.250.240.25+2.04%1,811,770
2026-05-070.250.250.240.24-2.00%878,997
2026-05-060.250.250.240.25+0.00%948,870
2026-05-050.240.250.240.25+4.17%8,249,279
2026-05-040.240.250.240.24-4.00%1,072,289
2026-05-010.240.250.240.25+2.04%6,128,807
2026-04-300.240.240.240.24+0.00%6,725,643
2026-04-290.240.250.240.24+0.00%3,412,212
2026-04-280.250.250.240.24-2.00%2,829,432
2026-04-270.250.250.240.25+0.00%1,130,954
2026-04-240.250.260.250.25+0.00%4,727,796
2026-04-230.250.250.240.25+0.00%2,425,577
2026-04-220.250.260.240.25-1.96%2,017,864
2026-04-210.250.260.250.26+0.00%3,294,004
2026-04-200.260.260.240.26+0.00%2,441,588
2026-04-170.260.260.250.26-1.92%3,892,190
2026-04-160.260.260.250.26+4.00%3,308,171
2026-04-150.250.260.240.25-3.85%10,431,596
2026-04-140.260.270.260.26+0.00%3,102,091
2026-04-130.260.270.250.26+0.00%4,475,748
2026-04-100.260.260.250.26+0.00%7,711,650
2026-04-090.270.270.260.26-15.88%8,131,800
2026-04-080.310.310.310.31+0.00%0
2026-04-070.300.310.300.31+3.03%7,183,075
2026-04-020.320.340.280.30-10.45%11,498,323
2026-04-010.340.340.320.34+8.06%10,154,900
2026-03-310.320.330.300.31+0.00%4,585,353
2026-03-300.310.320.290.31+16.98%9,961,657
2026-03-270.240.280.240.27+10.42%8,750,318
2026-03-260.230.240.230.24+6.67%5,070,609
2026-03-250.230.230.230.23+2.27%1,339,229
2026-03-240.220.230.220.22-2.22%529,383
2026-03-230.230.230.210.23+0.00%1,144,479
2026-03-200.210.230.210.23+7.14%3,837,364
2026-03-190.220.230.210.21-2.33%3,998,867
2026-03-180.220.220.210.21+0.00%561,509
2026-03-170.210.210.210.21-2.27%1,588,921
2026-03-160.210.220.210.22+4.76%2,107,550
2026-03-130.210.210.210.21+0.00%777,272
2026-03-120.220.220.210.21-6.67%1,448,673
2026-03-110.220.230.210.23+4.65%1,572,790
2026-03-100.230.230.210.21-6.52%1,455,166
2026-03-090.230.230.220.23+4.55%1,114,282
2026-03-060.220.230.210.22+0.00%635,746
2026-03-050.220.230.210.22+4.76%712,909
2026-03-040.230.230.210.21-6.67%1,117,901
2026-03-030.230.230.220.23+2.27%739,334
2026-03-020.230.230.210.22+2.33%959,245
2026-02-270.210.220.210.21+0.00%650,484
2026-02-260.230.230.210.21-4.44%1,624,679
2026-02-250.230.230.230.23-2.17%2,521,332
2026-02-240.230.230.230.23+4.55%3,790,827
2026-02-230.220.230.220.22+0.00%2,685,016
2026-02-200.210.230.210.22+2.33%2,103,077
2026-02-190.210.230.210.21+0.00%11,282,962
2026-02-180.210.210.200.21+2.38%2,460,924
2026-02-170.210.210.200.21+0.00%1,077,386
2026-02-160.200.210.200.21+2.44%1,914,646
2026-02-130.200.200.200.20+2.50%1,774,510
2026-02-120.200.200.200.20+2.56%745,632
2026-02-110.200.200.190.20-2.50%1,272,266
2026-02-100.200.200.200.20+0.00%1,088,314
2026-02-090.200.200.200.20+0.00%2,080,639
2026-02-060.200.200.200.20+0.00%1,563,581
2026-02-050.200.210.200.20+0.00%1,530,060
2026-02-040.200.200.200.20-4.76%2,559,506
2026-02-030.210.210.210.21+0.00%669,203
2026-02-020.230.230.200.21-8.70%2,682,401
2026-01-300.220.230.210.23+6.98%4,369,777
2026-01-290.200.220.200.21+7.50%3,463,027
2026-01-280.210.210.200.20-2.44%1,036,325
2026-01-270.210.210.200.20+0.00%1,610,812
2026-01-230.200.210.200.20+0.00%2,301,530
2026-01-220.210.210.200.20+0.00%469,112
2026-01-210.210.210.200.20-2.38%1,011,552
2026-01-200.200.210.200.21+7.69%1,184,984
2026-01-190.200.200.200.20-4.88%503,768
2026-01-160.200.200.190.20+7.89%1,357,819
2026-01-150.200.200.190.19-2.56%2,195,108
2026-01-140.200.200.200.20+0.00%634,724
2026-01-130.200.200.200.20+0.00%756,329
2026-01-120.200.200.200.20-4.88%2,167,089
2026-01-090.200.210.200.20+2.50%931,916
2026-01-080.200.200.190.20+5.26%1,506,800
2026-01-070.190.200.190.19-2.56%1,695,637
2026-01-060.200.200.200.20-7.14%2,951,610
2026-01-050.200.210.200.21+5.00%4,178,509
2026-01-020.200.200.200.20+0.00%4,250,691
2025-12-310.200.200.190.20+0.00%1,101,873
2025-12-300.200.200.190.20+2.56%1,063,219
2025-12-290.200.200.190.20-2.50%1,315,496
2025-12-240.200.200.190.20+8.11%1,213,575
2025-12-230.190.200.180.18+0.00%732,099
2025-12-220.190.200.180.18+0.00%801,549
2025-12-190.180.190.180.18+2.78%705,332
2025-12-180.180.180.170.18+0.00%1,040,591
2025-12-170.180.190.180.18-2.70%1,811,051
2025-12-160.190.190.180.18-2.63%1,924,070
2025-12-150.200.200.180.19-5.00%826,453
2025-12-120.200.200.200.20+2.56%1,034,624
2025-12-110.200.200.190.20+0.00%1,801,474
2025-12-100.200.200.200.20+0.00%2,523,597
2025-12-090.200.200.200.20-2.50%849,406
2025-12-080.200.200.200.20+2.56%1,363,015
2025-12-050.200.200.190.20-2.50%2,349,242
2025-12-040.200.200.180.20+5.26%1,570,468
2025-12-030.180.200.180.19+0.00%2,844,313
2025-12-020.170.190.170.19+5.56%2,608,321
2025-12-010.180.180.170.18-2.70%2,488,043
2025-11-280.180.190.180.18+0.00%1,419,308
2025-11-270.180.180.180.18+0.00%4,041,528
2025-11-260.170.180.170.18+8.82%3,079,301
2025-11-250.170.180.170.17-5.56%2,479,335
2025-11-240.180.180.180.18-2.70%619,333
2025-11-210.190.190.180.18-2.63%1,781,015
2025-11-200.190.200.190.19+5.56%2,115,345
2025-11-190.180.190.180.18-2.70%1,127,818
2025-11-180.180.190.180.18+0.00%1,306,660
2025-11-170.200.200.180.18-2.63%902,796
2025-11-140.200.200.190.19+0.00%539,426
2025-11-130.190.200.190.19+0.00%370,642
2025-11-120.200.200.190.19-2.56%526,448
2025-11-110.190.200.180.20+0.00%1,367,454
2025-11-100.190.200.190.20+2.63%1,590,846
2025-11-070.180.190.180.19+2.70%1,967,871
2025-11-060.180.180.180.18+2.78%1,128,827
2025-11-050.190.190.180.18-5.26%2,638,642
2025-11-040.190.200.190.19+0.00%1,492,613
2025-11-030.200.200.190.19-2.56%795,175
2025-10-310.200.200.190.20+0.00%982,595
2025-10-300.200.200.190.20+0.00%856,414
2025-10-290.200.200.190.20-2.50%2,862,238
2025-10-280.200.200.200.20+0.00%2,758,067
2025-10-270.200.200.200.20+2.56%3,067,747
2025-10-240.200.200.200.20+0.00%0
2025-10-230.200.200.200.20+0.00%0

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+18.44%). 가장 약한 달: 4월 (-17.72%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Tamboran Resources Corporation (TBN.AU)의 최근 종가는 얼마입니까?

2026-10-16 기준 0.23. Closelook 데이터 레이크의 일별 가격 기록 기준.

TBN.AU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 0.34, 최저 0.17 (2026-10-16 기준).

Tamboran Resources Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 TBN.AU의 가장 강한 달은 1월(평균 +18.44%), 가장 약한 달은 4월(평균 -17.72%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.