TXO Partners, L.P. (TXO)
NYSE: TXO · Real-Time Price · USD
15.08
+0.01 (0.10%)
Jul 11, 2025, 9:53 AM - Market open

TXO Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 15.01 15.13 14.90 15.06 15.06 0.40% 86,456
Jul 9, 2025 15.02 15.07 14.90 15.00 15.00 -0.46% 146,043
Jul 8, 2025 14.96 15.17 14.96 15.07 15.07 0.20% 177,487
Jul 7, 2025 15.31 15.53 14.84 15.04 15.04 -1.51% 337,161
Jul 3, 2025 15.32 15.40 15.16 15.27 15.27 -0.46% 104,434
Jul 2, 2025 15.09 15.34 15.06 15.34 15.34 1.66% 141,548
Jul 1, 2025 15.02 15.17 14.91 15.09 15.09 0.33% 170,277
Jun 30, 2025 15.18 15.33 14.91 15.04 15.04 -1.18% 300,627
Jun 27, 2025 15.30 15.39 15.06 15.22 15.22 -0.39% 139,192
Jun 26, 2025 15.15 15.36 15.01 15.28 15.28 0.79% 145,419
Jun 25, 2025 15.37 15.49 15.14 15.16 15.16 -1.37% 146,716
Jun 24, 2025 15.80 15.86 15.29 15.37 15.37 -2.91% 374,779
Jun 23, 2025 16.05 16.26 15.80 15.83 15.83 -0.50% 374,525
Jun 20, 2025 16.09 16.14 15.90 15.91 15.91 0.25% 692,158
Jun 18, 2025 16.02 16.14 15.63 15.87 15.87 1.15% 520,693
Jun 17, 2025 15.51 16.15 15.23 15.69 15.69 1.36% 840,480
Jun 16, 2025 15.44 15.50 15.15 15.48 15.48 1.18% 320,775
Jun 13, 2025 15.50 15.56 15.21 15.30 15.30 0.33% 419,092
Jun 12, 2025 15.40 15.62 15.23 15.25 15.25 -1.10% 216,412
Jun 11, 2025 15.22 15.57 15.14 15.42 15.42 2.19% 369,249
Jun 10, 2025 15.05 15.16 15.00 15.09 15.09 0.40% 361,316
Jun 9, 2025 15.10 15.24 15.00 15.03 15.03 -0.33% 124,456
Jun 6, 2025 15.05 15.31 14.92 15.08 15.08 1.21% 261,342
Jun 5, 2025 15.14 15.14 14.78 14.90 14.90 -0.67% 228,772
Jun 4, 2025 15.12 15.15 14.90 15.00 15.00 -0.33% 164,924
Jun 3, 2025 14.95 15.09 14.87 15.05 15.05 1.21% 392,473
Jun 2, 2025 15.16 15.23 14.85 14.87 14.87 -0.60% 171,714
May 30, 2025 15.16 15.23 14.86 14.96 14.96 -0.86% 345,117
May 29, 2025 15.15 15.24 15.01 15.09 15.09 0.07% 110,527
May 28, 2025 15.40 15.49 15.01 15.08 15.08 -1.31% 260,606
May 27, 2025 15.53 15.74 15.10 15.28 15.28 -0.13% 232,991
May 23, 2025 15.03 15.49 15.01 15.30 15.30 - 200,900
May 22, 2025 15.12 15.46 15.10 15.30 15.30 0.33% 283,628
May 21, 2025 15.31 15.45 14.96 15.25 15.25 0.33% 434,461
May 20, 2025 15.29 15.49 15.11 15.20 15.20 - 176,129
May 19, 2025 15.05 15.40 14.85 15.20 15.20 - 399,556
May 16, 2025 15.31 15.74 15.00 15.20 15.20 -1.55% 1,093,158
May 15, 2025 15.20 15.44 15.12 15.44 14.84 0.92% 661,376
May 14, 2025 15.00 15.67 14.99 15.30 14.71 -13.46% 3,646,632
May 13, 2025 17.50 17.90 17.14 17.68 17.00 1.03% 136,823
May 12, 2025 17.25 17.59 17.25 17.50 16.83 2.94% 88,341
May 9, 2025 17.05 17.36 17.00 17.00 16.34 - 56,230
May 8, 2025 17.02 17.38 16.86 17.00 16.34 - 53,786
May 7, 2025 17.12 17.25 16.96 17.00 16.34 0.47% 145,964
May 6, 2025 17.00 17.18 16.78 16.92 16.27 0.48% 76,127
May 5, 2025 16.86 17.04 16.76 16.84 16.19 -0.82% 62,875
May 2, 2025 16.80 17.22 16.61 16.98 16.33 1.07% 69,333
May 1, 2025 16.73 17.25 16.51 16.80 16.15 1.20% 83,487
Apr 30, 2025 16.98 17.12 16.55 16.60 15.96 -2.35% 71,688
Apr 29, 2025 17.12 17.19 16.89 17.00 16.34 - 92,271