Skip to main content
TXO Partners, L.P. (TXO)
NYSE: TXO · Real-Time Price · USD
19.82
-0.02 (-0.10%)
Feb 21, 2025, 4:00 PM EST - Market closed

TXO Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.7820.3619.7519.8219.82-0.10%206,981
Feb 20, 202520.2020.3419.3819.8419.84-1.78%188,725
Feb 19, 202519.5020.7019.5020.2020.203.59%319,922
Feb 18, 202519.1019.6819.0319.5019.502.25%152,640
Feb 14, 202519.0619.3019.0319.0719.070.21%70,033
Feb 13, 202519.1419.1618.9319.0319.03-0.10%79,387
Feb 12, 202519.1019.5618.8019.0519.05-0.31%68,637
Feb 11, 202519.1019.2518.8619.1119.110.74%100,360
Feb 10, 202519.0419.1418.7918.9718.970.58%33,309
Feb 7, 202519.0419.0718.6718.8618.86-0.53%33,663
Feb 6, 202519.0019.0018.6018.9618.96-0.16%65,264
Feb 5, 202519.2919.3418.2518.9918.99-0.84%57,603
Feb 4, 202518.6619.1518.5319.1519.153.18%47,608
Feb 3, 202518.6718.8718.2818.5618.56-0.16%78,091
Jan 31, 202518.9918.9918.4518.5918.59-2.16%61,228
Jan 30, 202519.0019.0318.7019.0019.000.69%61,285
Jan 29, 202518.9819.1118.7018.8718.87-0.42%78,843
Jan 28, 202519.1219.5218.7018.9518.95-0.52%100,046
Jan 27, 202519.1519.2718.7519.0519.05-0.52%69,204
Jan 24, 202519.5919.7518.7519.1519.15-1.08%125,665
Jan 23, 202519.3419.6419.2019.3619.360.94%185,195
Jan 22, 202519.3219.5019.0619.1819.18-0.93%120,065
Jan 21, 202519.4919.4918.8919.3619.36-0.15%86,698
Jan 17, 202518.7119.5018.4619.3919.394.30%212,020
Jan 16, 202518.1318.9817.7918.5918.593.68%383,659
Jan 15, 202517.9618.1817.6717.9317.930.73%98,530
Jan 14, 202517.8418.0517.5017.8017.800.68%89,236
Jan 13, 202517.1417.7317.1417.6817.682.02%84,040
Jan 10, 202517.0017.4916.8517.3317.333.22%84,735
Jan 8, 202516.7717.0316.5116.7916.790.18%53,435
Jan 7, 202516.9917.0016.4916.7616.76-0.42%78,612
Jan 6, 202517.1017.2216.6516.8316.83-0.59%82,451
Jan 3, 202517.1817.4116.7016.9316.93-0.12%49,915
Jan 2, 202517.2417.3516.7016.9516.950.65%56,912
Dec 31, 202416.8317.2316.7016.8416.84-0.53%164,039
Dec 30, 202416.5417.2516.5016.9316.930.71%263,061
Dec 27, 202416.5116.9716.2616.8116.810.84%118,006
Dec 26, 202417.3517.5316.5916.6716.67-3.36%109,447
Dec 24, 202416.7317.3516.7317.2517.252.50%46,091
Dec 23, 202416.5417.1316.3016.8316.830.96%82,244
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