TXO Partners, L.P. (TXO)
NYSE: TXO · Real-Time Price · USD
18.90
-0.25 (-1.30%)
Mar 31, 2025, 9:31 AM EDT - Market open
TXO Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 19.21 | 19.68 | 18.38 | 18.65 | 18.09 | -4.41% | 133,115 |
| Feb 28, 2025 | 20.09 | 20.13 | 19.51 | 19.51 | 18.92 | -3.27% | 454,956 |
| Feb 27, 2025 | 20.24 | 20.24 | 19.79 | 20.17 | 19.56 | -0.20% | 442,375 |
| Feb 26, 2025 | 19.76 | 20.21 | 19.52 | 20.21 | 19.60 | 2.43% | 511,411 |
| Feb 25, 2025 | 19.68 | 19.83 | 19.38 | 19.73 | 19.13 | 0.41% | 93,154 |
| Feb 24, 2025 | 19.72 | 20.00 | 19.48 | 19.65 | 19.06 | -0.86% | 115,920 |
| Feb 21, 2025 | 19.78 | 20.36 | 19.75 | 19.82 | 19.22 | -0.10% | 206,981 |
| Feb 20, 2025 | 20.20 | 20.34 | 19.38 | 19.84 | 19.24 | -1.78% | 188,725 |
| Feb 19, 2025 | 19.50 | 20.70 | 19.50 | 20.20 | 19.59 | 3.59% | 319,922 |
| Feb 18, 2025 | 19.10 | 19.68 | 19.03 | 19.50 | 18.91 | 2.25% | 152,640 |
| Feb 14, 2025 | 19.06 | 19.30 | 19.03 | 19.07 | 18.49 | 0.21% | 70,033 |
| Feb 13, 2025 | 19.14 | 19.16 | 18.93 | 19.03 | 18.45 | -0.10% | 79,387 |
| Feb 12, 2025 | 19.10 | 19.56 | 18.80 | 19.05 | 18.47 | -0.31% | 68,637 |
| Feb 11, 2025 | 19.10 | 19.25 | 18.86 | 19.11 | 18.53 | 0.74% | 100,360 |
| Feb 10, 2025 | 19.04 | 19.14 | 18.79 | 18.97 | 18.40 | 0.58% | 33,309 |
| Feb 7, 2025 | 19.04 | 19.07 | 18.67 | 18.86 | 18.29 | -0.53% | 33,663 |
| Feb 6, 2025 | 19.00 | 19.00 | 18.60 | 18.96 | 18.39 | -0.16% | 65,264 |
| Feb 5, 2025 | 19.29 | 19.34 | 18.25 | 18.99 | 18.42 | -0.84% | 57,603 |
| Feb 4, 2025 | 18.66 | 19.15 | 18.53 | 19.15 | 18.57 | 3.18% | 47,608 |
| Feb 3, 2025 | 18.67 | 18.87 | 18.28 | 18.56 | 18.00 | -0.16% | 78,091 |
| Jan 31, 2025 | 18.99 | 18.99 | 18.45 | 18.59 | 18.03 | -2.16% | 61,228 |
| Jan 30, 2025 | 19.00 | 19.03 | 18.70 | 19.00 | 18.43 | 0.69% | 61,285 |
| Jan 29, 2025 | 18.98 | 19.11 | 18.70 | 18.87 | 18.30 | -0.42% | 78,843 |
| Jan 28, 2025 | 19.12 | 19.52 | 18.70 | 18.95 | 18.38 | -0.52% | 100,046 |
| Jan 27, 2025 | 19.15 | 19.27 | 18.75 | 19.05 | 18.47 | -0.52% | 69,204 |
| Jan 24, 2025 | 19.59 | 19.75 | 18.75 | 19.15 | 18.57 | -1.08% | 125,665 |
| Jan 23, 2025 | 19.34 | 19.64 | 19.20 | 19.36 | 18.77 | 0.94% | 185,195 |
| Jan 22, 2025 | 19.32 | 19.50 | 19.06 | 19.18 | 18.60 | -0.93% | 120,065 |
| Jan 21, 2025 | 19.49 | 19.49 | 18.89 | 19.36 | 18.77 | -0.15% | 86,698 |
| Jan 17, 2025 | 18.71 | 19.50 | 18.46 | 19.39 | 18.80 | 4.30% | 212,020 |
| Jan 16, 2025 | 18.13 | 18.98 | 17.79 | 18.59 | 18.03 | 3.68% | 383,659 |