TXO Partners, L.P. (TXO)
NYSE: TXO · Real-Time Price · USD
13.16
-0.04 (-0.30%)
At close: Oct 30, 2025, 4:00 PM EDT
13.17
+0.01 (0.08%)
After-hours: Oct 30, 2025, 7:00 PM EDT
TXO Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 13.23 | 13.32 | 13.02 | 13.16 | 13.16 | -0.30% | 180,935 |
| Oct 29, 2025 | 13.20 | 13.46 | 13.11 | 13.20 | 13.20 | 0.15% | 181,901 |
| Oct 28, 2025 | 13.30 | 13.35 | 13.13 | 13.18 | 13.18 | -1.35% | 116,025 |
| Oct 27, 2025 | 13.36 | 13.51 | 13.10 | 13.36 | 13.36 | 0.07% | 145,597 |
| Oct 24, 2025 | 13.18 | 13.43 | 13.16 | 13.35 | 13.35 | 1.14% | 109,670 |
| Oct 23, 2025 | 13.22 | 13.52 | 13.12 | 13.20 | 13.20 | 0.76% | 210,095 |
| Oct 22, 2025 | 12.72 | 13.11 | 12.70 | 13.10 | 13.10 | 2.99% | 193,667 |
| Oct 21, 2025 | 13.08 | 13.08 | 12.63 | 12.72 | 12.72 | -2.30% | 298,566 |
| Oct 20, 2025 | 12.80 | 13.06 | 12.77 | 13.02 | 13.02 | 1.72% | 209,761 |
| Oct 17, 2025 | 13.00 | 13.00 | 12.71 | 12.80 | 12.80 | -0.31% | 182,259 |
| Oct 16, 2025 | 13.05 | 13.09 | 12.61 | 12.84 | 12.84 | -1.83% | 277,248 |
| Oct 15, 2025 | 13.15 | 13.26 | 12.94 | 13.08 | 13.08 | -0.30% | 231,758 |
| Oct 14, 2025 | 13.16 | 13.37 | 13.06 | 13.12 | 13.12 | -0.98% | 215,119 |
| Oct 13, 2025 | 13.29 | 13.43 | 13.06 | 13.25 | 13.25 | - | 273,906 |
| Oct 10, 2025 | 13.85 | 13.97 | 13.18 | 13.25 | 13.25 | -4.68% | 348,580 |
| Oct 9, 2025 | 14.35 | 14.56 | 13.83 | 13.90 | 13.90 | -2.25% | 325,187 |
| Oct 8, 2025 | 14.39 | 14.40 | 14.08 | 14.22 | 14.22 | -0.84% | 112,198 |
| 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 |