TXO Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	12.44	12.55	12.11	12.24	12.24	-0.81%	169,249
Mar 11, 2026	12.55	12.55	12.25	12.34	12.34	-	137,573
Mar 10, 2026	12.23	12.39	12.11	12.34	12.34	-2.60%	237,979
Mar 9, 2026	12.67	12.92	12.61	12.67	12.37	0.40%	301,492
Mar 6, 2026	12.85	13.00	12.60	12.62	12.32	-0.71%	625,748
Mar 5, 2026	12.67	12.79	12.55	12.71	12.41	1.27%	221,336
Mar 4, 2026	12.70	12.86	12.55	12.55	12.25	-1.65%	216,268
Mar 3, 2026	13.04	13.16	12.71	12.76	12.46	-0.47%	240,553
Mar 2, 2026	13.00	13.15	12.60	12.82	12.52	2.40%	260,014
Feb 27, 2026	12.46	12.77	12.40	12.52	12.22	-	201,637
Feb 26, 2026	12.50	12.76	12.41	12.52	12.22	-0.16%	95,338
Feb 25, 2026	12.67	12.68	12.50	12.54	12.24	-1.03%	122,852
Feb 24, 2026	12.71	12.76	12.56	12.67	12.37	-0.31%	101,654
Feb 23, 2026	12.83	12.95	12.50	12.71	12.41	0.63%	177,283
Feb 20, 2026	12.61	12.78	12.51	12.63	12.33	0.16%	213,427
Feb 19, 2026	12.64	12.79	12.53	12.61	12.31	0.96%	137,392
Feb 18, 2026	12.62	12.67	12.35	12.49	12.19	-0.64%	141,482
Feb 17, 2026	12.70	12.72	12.36	12.57	12.27	-0.32%	113,503
Feb 13, 2026	12.51	12.81	12.51	12.61	12.31	0.16%	170,530
Feb 12, 2026	12.86	12.86	12.59	12.59	12.29	-2.02%	142,140
Feb 11, 2026	12.73	12.94	12.57	12.85	12.55	3.71%	239,000
Feb 10, 2026	12.35	12.61	12.35	12.39	12.10	0.49%	277,262
Feb 9, 2026	11.99	12.65	11.99	12.33	12.04	2.41%	129,000
Feb 6, 2026	12.03	12.17	11.96	12.04	11.75	-0.41%	84,653
Feb 5, 2026	12.33	12.38	12.00	12.09	11.80	-1.55%	190,759
Feb 4, 2026	12.16	12.37	12.04	12.28	11.99	2.50%	146,313
Feb 3, 2026	11.77	12.16	11.70	11.98	11.70	2.13%	151,049
Feb 2, 2026	12.02	12.11	11.68	11.73	11.45	-2.82%	141,473
Jan 30, 2026	12.10	12.17	11.90	12.07	11.78	0.67%	173,228
Jan 29, 2026	12.00	12.37	11.85	11.99	11.71	1.61%	253,281
Jan 28, 2026	11.76	11.95	11.47	11.80	11.52	1.29%	280,779
Jan 27, 2026	11.57	11.88	11.36	11.65	11.37	1.75%	623,206
Jan 26, 2026	11.30	11.49	11.10	11.45	11.18	2.69%	239,905
Jan 23, 2026	11.29	11.46	11.14	11.15	10.89	0.18%	248,665
Jan 22, 2026	11.05	11.17	11.04	11.13	10.87	0.82%	299,163
Jan 21, 2026	11.05	11.26	10.89	11.04	10.78	1.47%	233,728
Jan 20, 2026	11.01	11.26	10.82	10.88	10.62	0.46%	185,341
Jan 16, 2026	10.76	10.99	10.68	10.83	10.57	0.46%	104,882
Jan 15, 2026	10.98	10.98	10.73	10.78	10.52	-1.82%	72,033
Jan 14, 2026	10.90	11.25	10.90	10.98	10.72	1.10%	208,167
Jan 13, 2026	10.57	10.94	10.57	10.86	10.60	3.72%	132,559
Jan 12, 2026	10.55	10.70	10.35	10.47	10.22	-0.29%	102,470
Jan 9, 2026	10.50	10.62	10.25	10.50	10.25	1.25%	202,185
Jan 8, 2026	10.17	10.51	10.12	10.37	10.12	2.17%	205,238
Jan 7, 2026	10.49	10.59	10.12	10.15	9.91	-2.78%	204,481
Jan 6, 2026	10.60	10.67	10.31	10.44	10.19	-1.51%	176,643
Jan 5, 2026	11.09	11.11	10.46	10.60	10.35	-3.55%	225,277
Jan 2, 2026	10.70	11.06	10.65	10.99	10.73	3.00%	104,870
Dec 31, 2025	10.55	10.70	10.40	10.67	10.42	0.57%	345,083
Dec 30, 2025	10.52	10.71	10.51	10.61	10.36	0.66%	672,811