TXO Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	11.09	11.11	10.46	10.60	10.60	-3.55%	225,077
Jan 2, 2026	10.70	11.06	10.65	10.99	10.99	3.00%	104,869
Dec 31, 2025	10.55	10.70	10.40	10.67	10.67	0.57%	345,083
Dec 30, 2025	10.52	10.71	10.51	10.61	10.61	0.66%	672,406
Dec 29, 2025	10.53	10.65	10.44	10.54	10.54	-0.09%	483,300
Dec 26, 2025	10.62	10.65	10.53	10.55	10.55	-1.03%	244,737
Dec 24, 2025	10.59	10.69	10.48	10.66	10.66	0.57%	191,470
Dec 23, 2025	10.65	10.76	10.55	10.60	10.60	-0.66%	221,985
Dec 22, 2025	10.70	10.82	10.60	10.67	10.67	-0.09%	362,267
Dec 19, 2025	10.71	10.86	10.51	10.68	10.68	-0.19%	398,169
Dec 18, 2025	11.10	11.13	10.69	10.70	10.70	-3.78%	478,922
Dec 17, 2025	11.10	11.35	10.97	11.12	11.12	0.27%	273,381
Dec 16, 2025	11.40	11.40	10.63	11.09	11.09	-1.86%	693,091
Dec 15, 2025	11.72	11.81	11.26	11.30	11.30	-4.24%	368,486
Dec 12, 2025	11.93	11.99	11.66	11.80	11.80	-0.92%	224,477
Dec 11, 2025	11.91	12.05	11.78	11.91	11.91	-0.08%	289,727
Dec 10, 2025	12.05	12.10	11.91	11.92	11.92	-1.08%	221,660
Dec 9, 2025	12.15	12.18	11.90	12.05	12.05	-0.82%	465,444
Dec 8, 2025	12.51	12.57	12.04	12.15	12.15	-2.72%	288,879
Dec 5, 2025	12.40	12.65	12.40	12.49	12.49	0.48%	497,330
Dec 4, 2025	12.51	12.60	12.40	12.43	12.43	-0.56%	192,920
Dec 3, 2025	12.60	12.72	12.46	12.50	12.50	-0.87%	285,025
Dec 2, 2025	12.53	12.70	12.36	12.61	12.61	1.37%	147,286
Dec 1, 2025	12.43	12.59	12.40	12.44	12.44	-0.40%	150,012
Nov 28, 2025	12.20	12.55	12.20	12.49	12.49	2.29%	144,792
Nov 26, 2025	12.17	12.36	12.02	12.21	12.21	0.91%	1,005,760
Nov 25, 2025	12.28	12.36	11.85	12.10	12.10	-2.34%	436,624
Nov 24, 2025	12.63	12.63	12.19	12.39	12.39	-2.06%	534,055
Nov 21, 2025	12.99	13.00	12.63	12.65	12.65	-1.86%	354,634
Nov 20, 2025	13.13	13.30	12.80	12.89	12.89	-1.60%	244,243
Nov 19, 2025	13.33	13.34	12.85	13.10	13.10	-1.73%	241,679
Nov 18, 2025	13.27	13.49	13.22	13.33	13.33	-0.37%	241,559
Nov 17, 2025	13.43	13.56	13.15	13.38	13.38	-1.33%	148,266
Nov 14, 2025	13.48	13.62	13.17	13.56	13.56	-2.09%	99,172
Nov 13, 2025	13.90	14.09	13.70	13.85	13.50	0.58%	255,057
Nov 12, 2025	13.69	13.92	13.61	13.77	13.42	-0.51%	110,588
Nov 11, 2025	13.58	13.97	13.58	13.84	13.49	2.37%	132,912
Nov 10, 2025	13.25	13.60	13.18	13.52	13.18	2.04%	204,576
Nov 7, 2025	13.10	13.32	13.01	13.25	12.92	1.22%	126,066
Nov 6, 2025	13.18	13.30	13.03	13.09	12.76	0.08%	113,326
Nov 5, 2025	13.15	13.23	12.99	13.08	12.75	-0.68%	93,540
Nov 4, 2025	13.09	13.26	13.05	13.17	12.84	-0.75%	69,934
Nov 3, 2025	13.13	13.30	13.02	13.27	12.93	1.14%	93,157
Oct 31, 2025	13.24	13.29	13.08	13.12	12.79	-0.30%	167,033
Oct 30, 2025	13.23	13.32	13.02	13.16	12.83	-0.30%	180,935
Oct 29, 2025	13.20	13.46	13.11	13.20	12.87	0.15%	181,901
Oct 28, 2025	13.30	13.35	13.13	13.18	12.85	-1.35%	116,025
Oct 27, 2025	13.36	13.51	13.10	13.36	13.02	0.07%	145,597
Oct 24, 2025	13.18	13.43	13.16	13.35	13.01	1.14%	109,670
Oct 23, 2025	13.22	13.52	13.12	13.20	12.87	0.76%	210,095