Skip to main content
TXO Partners, L.P. (TXO)
NYSE: TXO · Real-Time Price · USD
16.67
+0.78 (4.91%)
Dec 20, 2024, 4:00 PM EST - Market closed

TXO Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.8916.8915.8916.6716.674.91%78,650
Dec 19, 202416.0716.4915.6515.8915.89-1.12%135,829
Dec 18, 202415.8116.2615.5316.0716.071.84%249,210
Dec 17, 202416.0016.0015.2215.7815.78-1.74%631,153
Dec 16, 202416.5116.8816.0016.0616.06-2.90%170,095
Dec 13, 202416.7216.9116.1116.5416.54-1.08%147,706
Dec 12, 202416.7617.0516.6416.7216.72-1.12%105,784
Dec 11, 202416.8916.9916.6616.9116.910.42%188,345
Dec 10, 202416.7016.9816.5616.8416.841.32%116,193
Dec 9, 202416.5717.2516.5616.6216.620.30%222,352
Dec 6, 202417.1117.1116.5616.5716.57-3.21%175,301
Dec 5, 202417.1817.6417.1017.1217.12-0.47%92,632
Dec 4, 202417.5017.5417.0717.2017.20-1.71%171,188
Dec 3, 202417.5117.8017.4117.5017.50-0.62%130,721
Dec 2, 202417.7617.9917.4317.6117.61-0.73%99,812
Nov 29, 202417.3318.0017.3317.7417.740.23%51,597
Nov 27, 202417.3717.8817.3717.7017.700.11%84,422
Nov 26, 202417.8818.1417.3517.6817.68-1.34%134,775
Nov 25, 202418.2418.3717.8117.9217.92-1.75%74,545
Nov 22, 202418.2018.4217.8418.2418.241.28%236,074
Nov 21, 202418.0518.2617.8518.0118.01-110,972
Nov 20, 202418.0018.5117.7818.0118.01-0.06%67,883
Nov 19, 202418.1318.1417.9018.0218.02-1.31%71,951
Nov 18, 202418.1318.5618.0818.2618.26-0.27%46,640
Nov 15, 202418.4918.4917.9118.3118.31-3.68%61,758
Nov 14, 202419.3419.3918.8219.0118.43-0.63%108,827
Nov 13, 202419.0019.3619.0019.1318.540.26%82,809
Nov 12, 202419.2019.4818.7919.0818.490.47%70,109
Nov 11, 202418.5418.9918.4318.9918.411.77%90,377
Nov 8, 202418.6818.9318.4518.6618.09-0.11%76,661
Nov 7, 202418.5118.7018.4518.6818.110.76%52,166
Nov 6, 202418.3118.7118.1718.5417.972.15%88,559
Nov 5, 202418.6818.9518.0018.1517.59-1.47%67,476
Nov 4, 202418.4018.6218.2018.4217.85-0.16%153,468
Nov 1, 202418.7518.7818.2418.4517.88-0.91%81,613
Oct 31, 202419.2619.2618.5218.6218.05-2.46%35,050
Oct 30, 202419.2519.2618.9319.0918.50-0.42%52,886
Oct 29, 202419.3019.3718.9219.1718.58-0.67%30,606
Oct 28, 202419.0619.3618.8819.3018.710.21%58,167
Oct 25, 202419.1619.5519.0319.2618.67-0.16%57,748
Oct 24, 202419.1519.3718.9019.2918.701.63%41,554
Oct 23, 202418.9419.2718.9218.9818.40-0.16%39,645
Oct 22, 202418.9919.1618.8919.0118.430.64%30,834
Oct 21, 202418.8819.1118.6718.8918.310.48%81,630
Oct 18, 202418.9019.1018.8018.8018.22-0.37%70,585
Oct 17, 202419.3519.3518.7518.8718.29-1.46%41,926
Oct 16, 202419.0019.2218.9819.1518.56-0.05%32,565
Oct 15, 202419.4219.4218.9819.1618.57-1.49%47,970
Oct 14, 202419.4019.5919.2419.4518.85-0.36%34,271
Oct 11, 202419.3619.7119.0519.5218.920.36%35,299
Oct 10, 202419.3319.7119.2519.4518.850.10%21,632
Oct 9, 202419.2319.6319.0519.4318.830.57%25,840
Oct 8, 202419.8519.8519.2019.3218.73-2.77%29,096
Oct 7, 202419.0319.9218.8919.8719.264.20%63,480
Oct 4, 202419.8319.9118.9219.0718.48-3.83%95,604
Oct 3, 202419.5820.0519.5819.8319.220.46%50,580
Oct 2, 202419.9520.0519.4519.7419.13-0.55%96,768
Oct 1, 202419.5919.9319.4519.8519.240.35%36,819
Sep 30, 202419.0819.8118.8419.7819.173.67%72,816
Sep 27, 202418.4919.3818.4919.0818.493.19%78,584
Sep 26, 202418.5518.7318.2018.4917.92-0.96%64,315
Sep 25, 202418.7918.9118.3318.6718.100.16%93,621
Sep 24, 202418.7218.9618.4018.6418.070.38%68,187
Sep 23, 202418.4718.8618.1418.5718.000.87%55,670
Sep 20, 202418.7518.9518.1118.4117.85-1.81%33,171
Sep 19, 202418.5518.8518.2118.7518.173.65%68,227
Sep 18, 202418.1518.2817.8318.0917.54-0.99%88,714
Sep 17, 202418.2418.3518.2118.2717.71-0.16%102,773
Sep 16, 202418.2518.6418.1318.3017.740.05%71,141
Sep 13, 202418.4118.5918.2118.2917.730.22%38,367
Sep 12, 202418.1818.3017.8118.2517.690.72%49,747
Sep 11, 202418.3318.5517.9318.1217.56-1.47%53,797
Sep 10, 202418.8618.8618.0118.3917.83-2.23%44,373
Sep 9, 202418.5018.8718.3818.8118.231.84%66,209
Sep 6, 202419.2819.2918.2818.4717.90-3.55%77,603
Sep 5, 202418.9719.2218.8019.1518.561.38%38,268
Sep 4, 202419.2219.4118.8918.8918.31-2.38%37,133
Sep 3, 202419.5319.7619.2119.3518.76-3.25%78,544
Aug 30, 202419.7320.1019.5120.0019.391.52%74,197
Aug 29, 202419.4019.7719.2519.7019.101.97%64,896
Aug 28, 202419.5019.5019.0819.3218.73-0.92%38,372
Aug 27, 202419.6819.6819.3319.5018.90-0.46%72,848
Aug 26, 202419.5919.8219.3719.5918.990.98%105,175
Aug 23, 202419.2719.5819.0319.4018.801.89%30,702
Aug 22, 202419.5019.5018.8119.0418.46-2.36%74,998
Aug 21, 202419.8819.8819.0819.5018.90-1.32%93,676
Aug 20, 202420.1620.1619.4619.7619.15-5.41%143,396
Aug 19, 202420.6520.9420.2820.8919.682.55%182,351
Aug 16, 202420.4520.6220.1720.3719.190.59%104,166
Aug 15, 202420.6520.6520.1520.2519.08-0.64%98,756
Aug 14, 202420.4220.7720.1820.3819.20-0.73%55,658
Aug 13, 202420.7120.7620.3120.5319.34-0.39%78,668
Aug 12, 202420.5520.6220.3020.6119.421.18%100,173
Aug 9, 202420.3320.4920.2920.3719.190.10%130,023
Aug 8, 202420.2520.5019.8920.3519.171.45%84,627
Aug 7, 202420.7920.7919.6620.0618.902.87%90,444
Aug 6, 202419.9719.9719.2119.5018.37-0.56%84,122
Aug 5, 202419.0019.8918.6519.6118.480.10%205,779
Aug 2, 202420.0020.2519.2719.5918.46-3.16%212,919
Aug 1, 202420.9221.0019.9520.2319.06-1.37%47,274