TXO Partners, L.P. (TXO)
NYSE: TXO · Real-Time Price · USD
17.77
+0.27 (1.54%)
May 13, 2025, 1:56 PM - Market open
TXO Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 17.50 | 17.67 | 17.14 | 17.46 | - | -0.23% | 30,217 |
| May 12, 2025 | 17.25 | 17.59 | 17.25 | 17.50 | 17.50 | 2.94% | 88,341 |
| May 9, 2025 | 17.05 | 17.36 | 17.00 | 17.00 | 17.00 | - | 56,230 |
| May 8, 2025 | 17.02 | 17.38 | 16.86 | 17.00 | 17.00 | - | 53,786 |
| May 7, 2025 | 17.12 | 17.25 | 16.96 | 17.00 | 17.00 | 0.47% | 145,964 |
| May 6, 2025 | 17.00 | 17.18 | 16.78 | 16.92 | 16.92 | 0.48% | 76,127 |
| May 5, 2025 | 16.86 | 17.04 | 16.76 | 16.84 | 16.84 | -0.82% | 62,875 |
| May 2, 2025 | 16.80 | 17.22 | 16.61 | 16.98 | 16.98 | 1.07% | 69,333 |
| May 1, 2025 | 16.73 | 17.25 | 16.51 | 16.80 | 16.80 | 1.20% | 83,487 |
| Apr 30, 2025 | 16.98 | 17.12 | 16.55 | 16.60 | 16.60 | -2.35% | 71,688 |
| Apr 29, 2025 | 17.12 | 17.19 | 16.89 | 17.00 | 17.00 | - | 92,271 |
| Apr 28, 2025 | 17.10 | 17.39 | 16.96 | 17.00 | 17.00 | 0.29% | 130,994 |
| Apr 25, 2025 | 16.83 | 17.24 | 16.62 | 16.95 | 16.95 | 0.77% | 59,949 |
| Apr 24, 2025 | 17.12 | 17.20 | 16.78 | 16.82 | 16.82 | -0.94% | 136,974 |
| Apr 23, 2025 | 17.00 | 17.09 | 16.70 | 16.98 | 16.98 | 0.35% | 52,030 |
| Apr 22, 2025 | 17.03 | 17.15 | 16.54 | 16.92 | 16.92 | 0.36% | 24,430 |
| Apr 21, 2025 | 16.81 | 17.12 | 16.55 | 16.86 | 16.86 | -0.35% | 53,389 |
| Apr 17, 2025 | 16.71 | 17.45 | 16.71 | 16.92 | 16.92 | 2.17% | 55,893 |
| Apr 16, 2025 | 16.80 | 17.02 | 16.53 | 16.56 | 16.56 | -0.84% | 53,203 |
| Apr 15, 2025 | 16.52 | 16.82 | 16.15 | 16.70 | 16.70 | 1.95% | 26,949 |
| Apr 14, 2025 | 16.89 | 17.00 | 16.26 | 16.38 | 16.38 | -2.96% | 128,579 |
| Apr 11, 2025 | 16.15 | 17.00 | 15.99 | 16.88 | 16.88 | 4.46% | 46,206 |
| Apr 10, 2025 | 16.74 | 17.20 | 15.81 | 16.16 | 16.16 | -4.32% | 57,749 |
| Apr 9, 2025 | 16.19 | 17.22 | 15.70 | 16.89 | 16.89 | 3.56% | 184,417 |
| Apr 8, 2025 | 16.75 | 16.94 | 16.11 | 16.31 | 16.31 | -0.73% | 130,536 |
| Apr 7, 2025 | 16.46 | 17.51 | 16.01 | 16.43 | 16.43 | -3.52% | 115,512 |
| Apr 4, 2025 | 18.30 | 18.35 | 16.84 | 17.03 | 17.03 | -9.22% | 262,058 |
| Apr 3, 2025 | 18.39 | 18.91 | 17.79 | 18.76 | 18.76 | 0.75% | 116,979 |
| Apr 2, 2025 | 19.03 | 19.06 | 18.57 | 18.62 | 18.62 | -2.77% | 90,302 |
| Apr 1, 2025 | 19.20 | 19.29 | 19.00 | 19.15 | 19.15 | -0.05% | 85,263 |
| Mar 31, 2025 | 19.00 | 19.58 | 18.90 | 19.16 | 19.16 | 0.05% | 39,713 |
| Mar 28, 2025 | 19.16 | 19.65 | 19.04 | 19.15 | 19.15 | -0.78% | 30,887 |
| Mar 27, 2025 | 19.21 | 19.53 | 19.18 | 19.30 | 19.30 | -0.52% | 41,057 |
| Mar 26, 2025 | 19.84 | 19.84 | 19.34 | 19.40 | 19.40 | -1.57% | 41,400 |
| Mar 25, 2025 | 19.83 | 19.83 | 19.53 | 19.71 | 19.71 | 0.20% | 68,510 |
| Mar 24, 2025 | 19.70 | 19.99 | 19.38 | 19.67 | 19.67 | 0.10% | 62,073 |
| Mar 21, 2025 | 19.89 | 20.01 | 19.56 | 19.65 | 19.65 | -1.21% | 79,013 |
| Mar 20, 2025 | 19.54 | 20.08 | 19.43 | 19.89 | 19.89 | 1.74% | 135,834 |
| Mar 19, 2025 | 19.21 | 19.66 | 19.01 | 19.55 | 19.55 | 1.30% | 34,329 |
| Mar 18, 2025 | 19.80 | 19.98 | 18.97 | 19.30 | 19.30 | -2.87% | 157,294 |
| Mar 17, 2025 | 19.47 | 19.90 | 19.38 | 19.87 | 19.87 | 1.69% | 151,465 |
| Mar 14, 2025 | 19.13 | 19.70 | 18.90 | 19.54 | 19.54 | -0.36% | 59,051 |
| Mar 13, 2025 | 20.09 | 20.24 | 19.50 | 19.61 | 19.02 | -1.95% | 111,601 |
| Mar 12, 2025 | 19.65 | 20.08 | 19.41 | 20.00 | 19.40 | 2.09% | 113,307 |
| Mar 11, 2025 | 19.55 | 19.68 | 19.25 | 19.59 | 19.00 | 0.20% | 57,205 |
| Mar 10, 2025 | 19.58 | 19.99 | 19.03 | 19.55 | 18.96 | 0.72% | 113,740 |
| Mar 7, 2025 | 19.36 | 19.61 | 19.20 | 19.41 | 18.82 | 1.46% | 95,277 |
| Mar 6, 2025 | 19.01 | 19.52 | 18.98 | 19.13 | 18.55 | 0.31% | 112,280 |
| Mar 5, 2025 | 18.94 | 19.30 | 18.78 | 19.07 | 18.49 | 2.36% | 95,064 |
| Mar 4, 2025 | 18.54 | 18.79 | 17.96 | 18.63 | 18.07 | -0.11% | 98,749 |