TXO Partners, L.P. (TXO)
NYSE: TXO · Real-Time Price · USD
14.22
-0.12 (-0.84%)
Oct 8, 2025, 4:00 PM EDT - Market closed
TXO Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.39 | 14.40 | 14.08 | 14.22 | 14.22 | -0.84% | 112,178 |
| Oct 7, 2025 | 14.50 | 14.69 | 14.15 | 14.34 | 14.34 | -1.04% | 186,616 |
| Oct 6, 2025 | 14.34 | 14.71 | 14.20 | 14.49 | 14.49 | 1.68% | 255,457 |
| Oct 3, 2025 | 14.05 | 14.31 | 13.95 | 14.25 | 14.25 | 1.35% | 124,036 |
| Oct 2, 2025 | 14.19 | 14.32 | 14.02 | 14.06 | 14.06 | -0.50% | 135,857 |
| Oct 1, 2025 | 14.08 | 14.25 | 13.92 | 14.13 | 14.13 | 0.57% | 141,282 |
| Sep 30, 2025 | 14.22 | 14.38 | 13.89 | 14.05 | 14.05 | -1.75% | 202,388 |
| Sep 29, 2025 | 14.30 | 14.36 | 14.15 | 14.30 | 14.30 | -0.14% | 122,061 |
| Sep 26, 2025 | 14.13 | 14.32 | 14.01 | 14.32 | 14.32 | 1.70% | 128,866 |
| Sep 25, 2025 | 14.20 | 14.20 | 14.03 | 14.08 | 14.08 | -0.71% | 67,173 |
| Sep 24, 2025 | 14.26 | 14.37 | 13.99 | 14.18 | 14.18 | 1.14% | 171,346 |
| Sep 23, 2025 | 13.82 | 14.37 | 13.80 | 14.02 | 14.02 | 1.45% | 146,133 |
| Sep 22, 2025 | 13.85 | 14.04 | 13.75 | 13.82 | 13.82 | -0.72% | 102,806 |
| Sep 19, 2025 | 14.15 | 14.22 | 13.85 | 13.92 | 13.92 | -0.85% | 211,691 |
| Sep 18, 2025 | 14.14 | 14.14 | 14.00 | 14.04 | 14.04 | - | 163,423 |
| Sep 17, 2025 | 14.11 | 14.14 | 13.96 | 14.04 | 14.04 | -0.21% | 166,141 |
| Sep 16, 2025 | 13.87 | 14.12 | 13.82 | 14.07 | 14.07 | 2.25% | 199,851 |
| Sep 15, 2025 | 13.86 | 13.97 | 13.74 | 13.76 | 13.76 | -0.72% | 92,835 |
| Sep 12, 2025 | 13.70 | 13.90 | 13.59 | 13.86 | 13.86 | 1.24% | 128,485 |
| Sep 11, 2025 | 13.79 | 13.79 | 13.42 | 13.69 | 13.69 | -0.44% | 124,926 |
| Sep 10, 2025 | 13.69 | 13.88 | 13.58 | 13.75 | 13.75 | 1.10% | 84,720 |
| Sep 9, 2025 | 13.44 | 13.66 | 13.32 | 13.60 | 13.60 | 1.49% | 185,338 |
| Sep 8, 2025 | 13.62 | 13.72 | 13.28 | 13.40 | 13.40 | -1.25% | 167,150 |
| Sep 5, 2025 | 13.70 | 13.93 | 13.50 | 13.57 | 13.57 | -1.81% | 155,169 |
| Sep 4, 2025 | 13.82 | 13.90 | 13.75 | 13.82 | 13.82 | 0.14% | 88,364 |
| Sep 3, 2025 | 14.03 | 14.03 | 13.69 | 13.80 | 13.80 | -1.50% | 195,131 |
| Sep 2, 2025 | 14.12 | 14.20 | 13.94 | 14.01 | 14.01 | -0.57% | 119,160 |
| Aug 29, 2025 | 14.12 | 14.20 | 14.00 | 14.09 | 14.09 | -0.35% | 163,922 |
| Aug 28, 2025 | 14.10 | 14.14 | 14.01 | 14.14 | 14.14 | 0.28% | 112,382 |
| Aug 27, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1.29% | 161,392 |
| Aug 26, 2025 | 14.00 | 14.03 | 13.85 | 13.92 | 13.92 | -0.71% | 133,373 |
| Aug 25, 2025 | 14.01 | 14.11 | 13.91 | 14.02 | 14.02 | - | 117,266 |
| Aug 22, 2025 | 13.96 | 14.15 | 13.85 | 14.02 | 14.02 | 1.08% | 186,976 |
| Aug 21, 2025 | 13.60 | 13.94 | 13.60 | 13.87 | 13.87 | 1.99% | 182,352 |
| Aug 20, 2025 | 13.49 | 13.61 | 13.35 | 13.60 | 13.60 | 0.89% | 169,872 |
| Aug 19, 2025 | 13.74 | 13.91 | 13.39 | 13.48 | 13.48 | -2.60% | 458,218 |
| Aug 18, 2025 | 13.98 | 13.98 | 13.51 | 13.84 | 13.84 | -1.28% | 305,382 |
| Aug 15, 2025 | 14.24 | 14.25 | 13.98 | 14.02 | 14.02 | -4.43% | 234,460 |
| Aug 14, 2025 | 14.83 | 14.83 | 14.52 | 14.67 | 14.21 | -0.41% | 250,183 |
| Aug 13, 2025 | 14.71 | 14.83 | 14.55 | 14.73 | 14.27 | 0.96% | 212,339 |
| Aug 12, 2025 | 14.48 | 14.73 | 14.29 | 14.59 | 14.14 | 1.32% | 316,391 |
| Aug 11, 2025 | 14.70 | 14.84 | 14.08 | 14.40 | 13.95 | -2.04% | 428,883 |
| Aug 8, 2025 | 15.00 | 15.00 | 14.62 | 14.70 | 14.24 | -1.74% | 182,749 |
| Aug 7, 2025 | 15.08 | 15.24 | 14.85 | 14.96 | 14.50 | -0.60% | 101,006 |
| Aug 6, 2025 | 15.14 | 15.35 | 14.92 | 15.05 | 14.58 | 0.33% | 212,562 |
| Aug 5, 2025 | 14.85 | 15.10 | 14.85 | 15.00 | 14.53 | 0.81% | 121,873 |
| Aug 4, 2025 | 15.05 | 15.05 | 14.88 | 14.88 | 14.42 | -0.60% | 166,942 |
| Aug 1, 2025 | 15.15 | 15.20 | 14.85 | 14.97 | 14.50 | -1.51% | 171,869 |
| Jul 31, 2025 | 15.41 | 15.43 | 15.11 | 15.20 | 14.73 | -1.36% | 87,151 |
| Jul 30, 2025 | 15.34 | 15.45 | 15.28 | 15.41 | 14.93 | - | 135,134 |