TXO Partners, L.P. (TXO)
NYSE: TXO · Real-Time Price · USD
18.42
-0.03 (-0.16%)
Nov 4, 2024, 4:00 PM EST - Market closed

TXO Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202418.4018.6218.2018.4218.42-0.16%153,468
Nov 1, 202418.7518.7818.2418.4518.45-0.91%81,613
Oct 31, 202419.2619.2618.5218.6218.62-2.46%35,050
Oct 30, 202419.2519.2618.9319.0919.09-0.42%52,886
Oct 29, 202419.3019.3718.9219.1719.17-0.67%30,606
Oct 28, 202419.0619.3618.8819.3019.300.21%58,167
Oct 25, 202419.1619.5519.0319.2619.26-0.16%57,748
Oct 24, 202419.1519.3718.9019.2919.291.63%41,554
Oct 23, 202418.9419.2718.9218.9818.98-0.16%39,645
Oct 22, 202418.9919.1618.8919.0119.010.64%30,834
Oct 21, 202418.8819.1118.6718.8918.890.48%81,630
Oct 18, 202418.9019.1018.8018.8018.80-0.37%70,585
Oct 17, 202419.3519.3518.7518.8718.87-1.46%41,926
Oct 16, 202419.0019.2218.9819.1519.15-0.05%32,565
Oct 15, 202419.4219.4218.9819.1619.16-1.49%47,970
Oct 14, 202419.4019.5919.2419.4519.45-0.36%34,271
Oct 11, 202419.3619.7119.0519.5219.520.36%35,299
Oct 10, 202419.3319.7119.2519.4519.450.10%21,632
Oct 9, 202419.2319.6319.0519.4319.430.57%25,840
Oct 8, 202419.8519.8519.2019.3219.32-2.77%29,096
Oct 7, 202419.0319.9218.8919.8719.874.20%63,480
Oct 4, 202419.8319.9118.9219.0719.07-3.83%95,604
Oct 3, 202419.5820.0519.5819.8319.830.46%50,580
Oct 2, 202419.9520.0519.4519.7419.74-0.55%96,768
Oct 1, 202419.5919.9319.4519.8519.850.35%36,819
Sep 30, 202419.0819.8118.8419.7819.783.67%72,816
Sep 27, 202418.4919.3818.4919.0819.083.19%78,584
Sep 26, 202418.5518.7318.2018.4918.49-0.96%64,315
Sep 25, 202418.7918.9118.3318.6718.670.16%93,621
Sep 24, 202418.7218.9618.4018.6418.640.38%68,187
Sep 23, 202418.4718.8618.1418.5718.570.87%55,670
Sep 20, 202418.7518.9518.1118.4118.41-1.81%33,171
Sep 19, 202418.5518.8518.2118.7518.753.65%68,227
Sep 18, 202418.1518.2817.8318.0918.09-0.99%88,714
Sep 17, 202418.2418.3518.2118.2718.27-0.16%102,773
Sep 16, 202418.2518.6418.1318.3018.300.05%71,141
Sep 13, 202418.4118.5918.2118.2918.290.22%38,367
Sep 12, 202418.1818.3017.8118.2518.250.72%49,747
Sep 11, 202418.3318.5517.9318.1218.12-1.47%53,797
Sep 10, 202418.8618.8618.0118.3918.39-2.23%44,373
Sep 9, 202418.5018.8718.3818.8118.811.84%66,209
Sep 6, 202419.2819.2918.2818.4718.47-3.55%77,603
Sep 5, 202418.9719.2218.8019.1519.151.38%38,268
Sep 4, 202419.2219.4118.8918.8918.89-2.38%37,133
Sep 3, 202419.5319.7619.2119.3519.35-3.25%78,544
Aug 30, 202419.7320.1019.5120.0020.001.52%74,197
Aug 29, 202419.4019.7719.2519.7019.701.97%64,896
Aug 28, 202419.5019.5019.0819.3219.32-0.92%38,372
Aug 27, 202419.6819.6819.3319.5019.50-0.46%72,848
Aug 26, 202419.5919.8219.3719.5919.590.98%105,175
Aug 23, 202419.2719.5819.0319.4019.401.89%30,702
Aug 22, 202419.5019.5018.8119.0419.04-2.36%74,998
Aug 21, 202419.8819.8819.0819.5019.50-1.32%93,676
Aug 20, 202420.1620.1619.4619.7619.76-5.41%143,396
Aug 19, 202420.6520.9420.2820.8920.302.55%182,351
Aug 16, 202420.4520.6220.1720.3719.800.59%104,166
Aug 15, 202420.6520.6520.1520.2519.68-0.64%98,756
Aug 14, 202420.4220.7720.1820.3819.81-0.73%55,658
Aug 13, 202420.7120.7620.3120.5319.95-0.39%78,668
Aug 12, 202420.5520.6220.3020.6120.031.18%100,173
Aug 9, 202420.3320.4920.2920.3719.800.10%130,023
Aug 8, 202420.2520.5019.8920.3519.781.45%84,627
Aug 7, 202420.7920.7919.6620.0619.502.87%90,444
Aug 6, 202419.9719.9719.2119.5018.95-0.56%84,122
Aug 5, 202419.0019.8918.6519.6119.060.10%205,779
Aug 2, 202420.0020.2519.2719.5919.04-3.16%212,919
Aug 1, 202420.9221.0019.9520.2319.66-1.37%47,274
Jul 31, 202420.2520.7920.1220.5119.940.49%67,251
Jul 30, 202420.1420.5020.0020.4119.842.46%47,823
Jul 29, 202420.1620.1619.5719.9219.36-1.53%125,147
Jul 26, 202420.3020.3620.0120.2319.660.65%56,176
Jul 25, 202420.5320.7820.0820.1019.54-1.47%83,333
Jul 24, 202420.8621.0020.0720.4019.83-0.83%134,479
Jul 23, 202421.2921.2920.5520.5719.99-2.60%103,747
Jul 22, 202421.0821.2020.6221.1220.530.57%69,749
Jul 19, 202421.0621.3020.5821.0020.41-0.85%102,893
Jul 18, 202421.0021.4020.8021.1820.591.24%85,740
Jul 17, 202421.0121.1220.8020.9220.33-127,982
Jul 16, 202420.8821.0520.8020.9220.330.19%103,120
Jul 15, 202420.9121.0320.6820.8820.30-0.81%134,722
Jul 12, 202421.5921.7220.6721.0520.46-0.75%102,993
Jul 11, 202421.3921.3920.5721.2120.620.38%76,334
Jul 10, 202420.7921.5820.6321.1320.542.97%224,607
Jul 9, 202421.1521.2020.2520.5219.95-2.66%84,766
Jul 8, 202421.3921.4120.9421.0820.49-0.71%99,757
Jul 5, 202421.1521.3920.9221.2320.641.63%154,163
Jul 3, 202421.2421.2420.4620.8920.300.43%118,133
Jul 2, 202421.0521.0920.2520.8020.220.24%119,027
Jul 1, 202420.9821.3520.5020.7520.172.93%335,800
Jun 28, 202420.5520.5520.0020.1619.600.80%151,059
Jun 27, 202420.6921.2420.0020.0019.44-2.91%744,773
Jun 26, 202420.1021.6519.7520.6020.02-6.06%182,081
Jun 25, 202421.9722.1321.5821.9321.320.14%27,804
Jun 24, 202421.6822.3921.1021.9021.290.37%45,281
Jun 21, 202421.9322.0721.2421.8221.214.10%41,747
Jun 20, 202420.9521.1220.3220.9620.372.59%16,647
Jun 18, 202420.2720.7720.0220.4319.860.74%50,729
Jun 17, 202420.6620.8820.0020.2819.71-1.07%42,255
Jun 14, 202420.6820.9520.1020.5019.93-0.87%26,130
Jun 13, 202420.6621.0520.6020.6820.10-0.48%16,790