TXO Partners, L.P. (TXO)
NYSE: TXO · Real-Time Price · USD
18.42
-0.03 (-0.16%)
Nov 4, 2024, 4:00 PM EST - Market closed
TXO Partners Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 18.40 | 18.62 | 18.20 | 18.42 | 18.42 | -0.16% | 153,468 |
Nov 1, 2024 | 18.75 | 18.78 | 18.24 | 18.45 | 18.45 | -0.91% | 81,613 |
Oct 31, 2024 | 19.26 | 19.26 | 18.52 | 18.62 | 18.62 | -2.46% | 35,050 |
Oct 30, 2024 | 19.25 | 19.26 | 18.93 | 19.09 | 19.09 | -0.42% | 52,886 |
Oct 29, 2024 | 19.30 | 19.37 | 18.92 | 19.17 | 19.17 | -0.67% | 30,606 |
Oct 28, 2024 | 19.06 | 19.36 | 18.88 | 19.30 | 19.30 | 0.21% | 58,167 |
Oct 25, 2024 | 19.16 | 19.55 | 19.03 | 19.26 | 19.26 | -0.16% | 57,748 |
Oct 24, 2024 | 19.15 | 19.37 | 18.90 | 19.29 | 19.29 | 1.63% | 41,554 |
Oct 23, 2024 | 18.94 | 19.27 | 18.92 | 18.98 | 18.98 | -0.16% | 39,645 |
Oct 22, 2024 | 18.99 | 19.16 | 18.89 | 19.01 | 19.01 | 0.64% | 30,834 |
Oct 21, 2024 | 18.88 | 19.11 | 18.67 | 18.89 | 18.89 | 0.48% | 81,630 |
Oct 18, 2024 | 18.90 | 19.10 | 18.80 | 18.80 | 18.80 | -0.37% | 70,585 |
Oct 17, 2024 | 19.35 | 19.35 | 18.75 | 18.87 | 18.87 | -1.46% | 41,926 |
Oct 16, 2024 | 19.00 | 19.22 | 18.98 | 19.15 | 19.15 | -0.05% | 32,565 |
Oct 15, 2024 | 19.42 | 19.42 | 18.98 | 19.16 | 19.16 | -1.49% | 47,970 |
Oct 14, 2024 | 19.40 | 19.59 | 19.24 | 19.45 | 19.45 | -0.36% | 34,271 |
Oct 11, 2024 | 19.36 | 19.71 | 19.05 | 19.52 | 19.52 | 0.36% | 35,299 |
Oct 10, 2024 | 19.33 | 19.71 | 19.25 | 19.45 | 19.45 | 0.10% | 21,632 |
Oct 9, 2024 | 19.23 | 19.63 | 19.05 | 19.43 | 19.43 | 0.57% | 25,840 |
Oct 8, 2024 | 19.85 | 19.85 | 19.20 | 19.32 | 19.32 | -2.77% | 29,096 |
Oct 7, 2024 | 19.03 | 19.92 | 18.89 | 19.87 | 19.87 | 4.20% | 63,480 |
Oct 4, 2024 | 19.83 | 19.91 | 18.92 | 19.07 | 19.07 | -3.83% | 95,604 |
Oct 3, 2024 | 19.58 | 20.05 | 19.58 | 19.83 | 19.83 | 0.46% | 50,580 |
Oct 2, 2024 | 19.95 | 20.05 | 19.45 | 19.74 | 19.74 | -0.55% | 96,768 |
Oct 1, 2024 | 19.59 | 19.93 | 19.45 | 19.85 | 19.85 | 0.35% | 36,819 |
Sep 30, 2024 | 19.08 | 19.81 | 18.84 | 19.78 | 19.78 | 3.67% | 72,816 |
Sep 27, 2024 | 18.49 | 19.38 | 18.49 | 19.08 | 19.08 | 3.19% | 78,584 |
Sep 26, 2024 | 18.55 | 18.73 | 18.20 | 18.49 | 18.49 | -0.96% | 64,315 |
Sep 25, 2024 | 18.79 | 18.91 | 18.33 | 18.67 | 18.67 | 0.16% | 93,621 |
Sep 24, 2024 | 18.72 | 18.96 | 18.40 | 18.64 | 18.64 | 0.38% | 68,187 |
Sep 23, 2024 | 18.47 | 18.86 | 18.14 | 18.57 | 18.57 | 0.87% | 55,670 |
Sep 20, 2024 | 18.75 | 18.95 | 18.11 | 18.41 | 18.41 | -1.81% | 33,171 |
Sep 19, 2024 | 18.55 | 18.85 | 18.21 | 18.75 | 18.75 | 3.65% | 68,227 |
Sep 18, 2024 | 18.15 | 18.28 | 17.83 | 18.09 | 18.09 | -0.99% | 88,714 |
Sep 17, 2024 | 18.24 | 18.35 | 18.21 | 18.27 | 18.27 | -0.16% | 102,773 |
Sep 16, 2024 | 18.25 | 18.64 | 18.13 | 18.30 | 18.30 | 0.05% | 71,141 |
Sep 13, 2024 | 18.41 | 18.59 | 18.21 | 18.29 | 18.29 | 0.22% | 38,367 |
Sep 12, 2024 | 18.18 | 18.30 | 17.81 | 18.25 | 18.25 | 0.72% | 49,747 |
Sep 11, 2024 | 18.33 | 18.55 | 17.93 | 18.12 | 18.12 | -1.47% | 53,797 |
Sep 10, 2024 | 18.86 | 18.86 | 18.01 | 18.39 | 18.39 | -2.23% | 44,373 |
Sep 9, 2024 | 18.50 | 18.87 | 18.38 | 18.81 | 18.81 | 1.84% | 66,209 |
Sep 6, 2024 | 19.28 | 19.29 | 18.28 | 18.47 | 18.47 | -3.55% | 77,603 |
Sep 5, 2024 | 18.97 | 19.22 | 18.80 | 19.15 | 19.15 | 1.38% | 38,268 |
Sep 4, 2024 | 19.22 | 19.41 | 18.89 | 18.89 | 18.89 | -2.38% | 37,133 |
Sep 3, 2024 | 19.53 | 19.76 | 19.21 | 19.35 | 19.35 | -3.25% | 78,544 |
Aug 30, 2024 | 19.73 | 20.10 | 19.51 | 20.00 | 20.00 | 1.52% | 74,197 |
Aug 29, 2024 | 19.40 | 19.77 | 19.25 | 19.70 | 19.70 | 1.97% | 64,896 |
Aug 28, 2024 | 19.50 | 19.50 | 19.08 | 19.32 | 19.32 | -0.92% | 38,372 |
Aug 27, 2024 | 19.68 | 19.68 | 19.33 | 19.50 | 19.50 | -0.46% | 72,848 |
Aug 26, 2024 | 19.59 | 19.82 | 19.37 | 19.59 | 19.59 | 0.98% | 105,175 |
Aug 23, 2024 | 19.27 | 19.58 | 19.03 | 19.40 | 19.40 | 1.89% | 30,702 |
Aug 22, 2024 | 19.50 | 19.50 | 18.81 | 19.04 | 19.04 | -2.36% | 74,998 |
Aug 21, 2024 | 19.88 | 19.88 | 19.08 | 19.50 | 19.50 | -1.32% | 93,676 |
Aug 20, 2024 | 20.16 | 20.16 | 19.46 | 19.76 | 19.76 | -5.41% | 143,396 |
Aug 19, 2024 | 20.65 | 20.94 | 20.28 | 20.89 | 20.30 | 2.55% | 182,351 |
Aug 16, 2024 | 20.45 | 20.62 | 20.17 | 20.37 | 19.80 | 0.59% | 104,166 |
Aug 15, 2024 | 20.65 | 20.65 | 20.15 | 20.25 | 19.68 | -0.64% | 98,756 |
Aug 14, 2024 | 20.42 | 20.77 | 20.18 | 20.38 | 19.81 | -0.73% | 55,658 |
Aug 13, 2024 | 20.71 | 20.76 | 20.31 | 20.53 | 19.95 | -0.39% | 78,668 |
Aug 12, 2024 | 20.55 | 20.62 | 20.30 | 20.61 | 20.03 | 1.18% | 100,173 |
Aug 9, 2024 | 20.33 | 20.49 | 20.29 | 20.37 | 19.80 | 0.10% | 130,023 |
Aug 8, 2024 | 20.25 | 20.50 | 19.89 | 20.35 | 19.78 | 1.45% | 84,627 |
Aug 7, 2024 | 20.79 | 20.79 | 19.66 | 20.06 | 19.50 | 2.87% | 90,444 |
Aug 6, 2024 | 19.97 | 19.97 | 19.21 | 19.50 | 18.95 | -0.56% | 84,122 |
Aug 5, 2024 | 19.00 | 19.89 | 18.65 | 19.61 | 19.06 | 0.10% | 205,779 |
Aug 2, 2024 | 20.00 | 20.25 | 19.27 | 19.59 | 19.04 | -3.16% | 212,919 |
Aug 1, 2024 | 20.92 | 21.00 | 19.95 | 20.23 | 19.66 | -1.37% | 47,274 |
Jul 31, 2024 | 20.25 | 20.79 | 20.12 | 20.51 | 19.94 | 0.49% | 67,251 |
Jul 30, 2024 | 20.14 | 20.50 | 20.00 | 20.41 | 19.84 | 2.46% | 47,823 |
Jul 29, 2024 | 20.16 | 20.16 | 19.57 | 19.92 | 19.36 | -1.53% | 125,147 |
Jul 26, 2024 | 20.30 | 20.36 | 20.01 | 20.23 | 19.66 | 0.65% | 56,176 |
Jul 25, 2024 | 20.53 | 20.78 | 20.08 | 20.10 | 19.54 | -1.47% | 83,333 |
Jul 24, 2024 | 20.86 | 21.00 | 20.07 | 20.40 | 19.83 | -0.83% | 134,479 |
Jul 23, 2024 | 21.29 | 21.29 | 20.55 | 20.57 | 19.99 | -2.60% | 103,747 |
Jul 22, 2024 | 21.08 | 21.20 | 20.62 | 21.12 | 20.53 | 0.57% | 69,749 |
Jul 19, 2024 | 21.06 | 21.30 | 20.58 | 21.00 | 20.41 | -0.85% | 102,893 |
Jul 18, 2024 | 21.00 | 21.40 | 20.80 | 21.18 | 20.59 | 1.24% | 85,740 |
Jul 17, 2024 | 21.01 | 21.12 | 20.80 | 20.92 | 20.33 | - | 127,982 |
Jul 16, 2024 | 20.88 | 21.05 | 20.80 | 20.92 | 20.33 | 0.19% | 103,120 |
Jul 15, 2024 | 20.91 | 21.03 | 20.68 | 20.88 | 20.30 | -0.81% | 134,722 |
Jul 12, 2024 | 21.59 | 21.72 | 20.67 | 21.05 | 20.46 | -0.75% | 102,993 |
Jul 11, 2024 | 21.39 | 21.39 | 20.57 | 21.21 | 20.62 | 0.38% | 76,334 |
Jul 10, 2024 | 20.79 | 21.58 | 20.63 | 21.13 | 20.54 | 2.97% | 224,607 |
Jul 9, 2024 | 21.15 | 21.20 | 20.25 | 20.52 | 19.95 | -2.66% | 84,766 |
Jul 8, 2024 | 21.39 | 21.41 | 20.94 | 21.08 | 20.49 | -0.71% | 99,757 |
Jul 5, 2024 | 21.15 | 21.39 | 20.92 | 21.23 | 20.64 | 1.63% | 154,163 |
Jul 3, 2024 | 21.24 | 21.24 | 20.46 | 20.89 | 20.30 | 0.43% | 118,133 |
Jul 2, 2024 | 21.05 | 21.09 | 20.25 | 20.80 | 20.22 | 0.24% | 119,027 |
Jul 1, 2024 | 20.98 | 21.35 | 20.50 | 20.75 | 20.17 | 2.93% | 335,800 |
Jun 28, 2024 | 20.55 | 20.55 | 20.00 | 20.16 | 19.60 | 0.80% | 151,059 |
Jun 27, 2024 | 20.69 | 21.24 | 20.00 | 20.00 | 19.44 | -2.91% | 744,773 |
Jun 26, 2024 | 20.10 | 21.65 | 19.75 | 20.60 | 20.02 | -6.06% | 182,081 |
Jun 25, 2024 | 21.97 | 22.13 | 21.58 | 21.93 | 21.32 | 0.14% | 27,804 |
Jun 24, 2024 | 21.68 | 22.39 | 21.10 | 21.90 | 21.29 | 0.37% | 45,281 |
Jun 21, 2024 | 21.93 | 22.07 | 21.24 | 21.82 | 21.21 | 4.10% | 41,747 |
Jun 20, 2024 | 20.95 | 21.12 | 20.32 | 20.96 | 20.37 | 2.59% | 16,647 |
Jun 18, 2024 | 20.27 | 20.77 | 20.02 | 20.43 | 19.86 | 0.74% | 50,729 |
Jun 17, 2024 | 20.66 | 20.88 | 20.00 | 20.28 | 19.71 | -1.07% | 42,255 |
Jun 14, 2024 | 20.68 | 20.95 | 20.10 | 20.50 | 19.93 | -0.87% | 26,130 |
Jun 13, 2024 | 20.66 | 21.05 | 20.60 | 20.68 | 20.10 | -0.48% | 16,790 |