TXO Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	18.05	18.26	17.85	18.01	18.01	-	110,972
Nov 20, 2024	18.00	18.51	17.78	18.01	18.01	-0.06%	67,883
Nov 19, 2024	18.13	18.14	17.90	18.02	18.02	-1.31%	71,951
Nov 18, 2024	18.13	18.56	18.08	18.26	18.26	-0.27%	46,640
Nov 15, 2024	18.49	18.49	17.91	18.31	18.31	-3.68%	61,758
Nov 14, 2024	19.34	19.39	18.82	19.01	18.43	-0.63%	108,827
Nov 13, 2024	19.00	19.36	19.00	19.13	18.54	0.26%	82,809
Nov 12, 2024	19.20	19.48	18.79	19.08	18.49	0.47%	70,109
Nov 11, 2024	18.54	18.99	18.43	18.99	18.41	1.77%	90,377
Nov 8, 2024	18.68	18.93	18.45	18.66	18.09	-0.11%	76,661
Nov 7, 2024	18.51	18.70	18.45	18.68	18.11	0.76%	52,166
Nov 6, 2024	18.31	18.71	18.17	18.54	17.97	2.15%	88,559
Nov 5, 2024	18.68	18.95	18.00	18.15	17.59	-1.47%	67,476
Nov 4, 2024	18.40	18.62	18.20	18.42	17.85	-0.16%	153,468
Nov 1, 2024	18.75	18.78	18.24	18.45	17.88	-0.91%	81,613
Oct 31, 2024	19.26	19.26	18.52	18.62	18.05	-2.46%	35,050
Oct 30, 2024	19.25	19.26	18.93	19.09	18.50	-0.42%	52,886
Oct 29, 2024	19.30	19.37	18.92	19.17	18.58	-0.67%	30,606
Oct 28, 2024	19.06	19.36	18.88	19.30	18.71	0.21%	58,167
Oct 25, 2024	19.16	19.55	19.03	19.26	18.67	-0.16%	57,748
Oct 24, 2024	19.15	19.37	18.90	19.29	18.70	1.63%	41,554
Oct 23, 2024	18.94	19.27	18.92	18.98	18.40	-0.16%	39,645
Oct 22, 2024	18.99	19.16	18.89	19.01	18.43	0.64%	30,834
Oct 21, 2024	18.88	19.11	18.67	18.89	18.31	0.48%	81,630
Oct 18, 2024	18.90	19.10	18.80	18.80	18.22	-0.37%	70,585
Oct 17, 2024	19.35	19.35	18.75	18.87	18.29	-1.46%	41,926
Oct 16, 2024	19.00	19.22	18.98	19.15	18.56	-0.05%	32,565
Oct 15, 2024	19.42	19.42	18.98	19.16	18.57	-1.49%	47,970
Oct 14, 2024	19.40	19.59	19.24	19.45	18.85	-0.36%	34,271
Oct 11, 2024	19.36	19.71	19.05	19.52	18.92	0.36%	35,299
Oct 10, 2024	19.33	19.71	19.25	19.45	18.85	0.10%	21,632
Oct 9, 2024	19.23	19.63	19.05	19.43	18.83	0.57%	25,840
Oct 8, 2024	19.85	19.85	19.20	19.32	18.73	-2.77%	29,096
Oct 7, 2024	19.03	19.92	18.89	19.87	19.26	4.20%	63,480
Oct 4, 2024	19.83	19.91	18.92	19.07	18.48	-3.83%	95,604
Oct 3, 2024	19.58	20.05	19.58	19.83	19.22	0.46%	50,580
Oct 2, 2024	19.95	20.05	19.45	19.74	19.13	-0.55%	96,768
Oct 1, 2024	19.59	19.93	19.45	19.85	19.24	0.35%	36,819
Sep 30, 2024	19.08	19.81	18.84	19.78	19.17	3.67%	72,816
Sep 27, 2024	18.49	19.38	18.49	19.08	18.49	3.19%	78,584
Sep 26, 2024	18.55	18.73	18.20	18.49	17.92	-0.96%	64,315
Sep 25, 2024	18.79	18.91	18.33	18.67	18.10	0.16%	93,621
Sep 24, 2024	18.72	18.96	18.40	18.64	18.07	0.38%	68,187
Sep 23, 2024	18.47	18.86	18.14	18.57	18.00	0.87%	55,670
Sep 20, 2024	18.75	18.95	18.11	18.41	17.85	-1.81%	33,171
Sep 19, 2024	18.55	18.85	18.21	18.75	18.17	3.65%	68,227
Sep 18, 2024	18.15	18.28	17.83	18.09	17.54	-0.99%	88,714
Sep 17, 2024	18.24	18.35	18.21	18.27	17.71	-0.16%	102,773
Sep 16, 2024	18.25	18.64	18.13	18.30	17.74	0.05%	71,141
Sep 13, 2024	18.41	18.59	18.21	18.29	17.73	0.22%	38,367
Sep 12, 2024	18.18	18.30	17.81	18.25	17.69	0.72%	49,747
Sep 11, 2024	18.33	18.55	17.93	18.12	17.56	-1.47%	53,797
Sep 10, 2024	18.86	18.86	18.01	18.39	17.83	-2.23%	44,373
Sep 9, 2024	18.50	18.87	18.38	18.81	18.23	1.84%	66,209
Sep 6, 2024	19.28	19.29	18.28	18.47	17.90	-3.55%	77,603
Sep 5, 2024	18.97	19.22	18.80	19.15	18.56	1.38%	38,268
Sep 4, 2024	19.22	19.41	18.89	18.89	18.31	-2.38%	37,133
Sep 3, 2024	19.53	19.76	19.21	19.35	18.76	-3.25%	78,544
Aug 30, 2024	19.73	20.10	19.51	20.00	19.39	1.52%	74,197
Aug 29, 2024	19.40	19.77	19.25	19.70	19.10	1.97%	64,896
Aug 28, 2024	19.50	19.50	19.08	19.32	18.73	-0.92%	38,372
Aug 27, 2024	19.68	19.68	19.33	19.50	18.90	-0.46%	72,848
Aug 26, 2024	19.59	19.82	19.37	19.59	18.99	0.98%	105,175
Aug 23, 2024	19.27	19.58	19.03	19.40	18.80	1.89%	30,702
Aug 22, 2024	19.50	19.50	18.81	19.04	18.46	-2.36%	74,998
Aug 21, 2024	19.88	19.88	19.08	19.50	18.90	-1.32%	93,676
Aug 20, 2024	20.16	20.16	19.46	19.76	19.15	-5.41%	143,396
Aug 19, 2024	20.65	20.94	20.28	20.89	19.68	2.55%	182,351
Aug 16, 2024	20.45	20.62	20.17	20.37	19.19	0.59%	104,166
Aug 15, 2024	20.65	20.65	20.15	20.25	19.08	-0.64%	98,756
Aug 14, 2024	20.42	20.77	20.18	20.38	19.20	-0.73%	55,658
Aug 13, 2024	20.71	20.76	20.31	20.53	19.34	-0.39%	78,668
Aug 12, 2024	20.55	20.62	20.30	20.61	19.42	1.18%	100,173
Aug 9, 2024	20.33	20.49	20.29	20.37	19.19	0.10%	130,023
Aug 8, 2024	20.25	20.50	19.89	20.35	19.17	1.45%	84,627
Aug 7, 2024	20.79	20.79	19.66	20.06	18.90	2.87%	90,444
Aug 6, 2024	19.97	19.97	19.21	19.50	18.37	-0.56%	84,122
Aug 5, 2024	19.00	19.89	18.65	19.61	18.48	0.10%	205,779
Aug 2, 2024	20.00	20.25	19.27	19.59	18.46	-3.16%	212,919
Aug 1, 2024	20.92	21.00	19.95	20.23	19.06	-1.37%	47,274
Jul 31, 2024	20.25	20.79	20.12	20.51	19.32	0.49%	67,251
Jul 30, 2024	20.14	20.50	20.00	20.41	19.23	2.46%	47,823
Jul 29, 2024	20.16	20.16	19.57	19.92	18.77	-1.53%	125,147
Jul 26, 2024	20.30	20.36	20.01	20.23	19.06	0.65%	56,176
Jul 25, 2024	20.53	20.78	20.08	20.10	18.94	-1.47%	83,333
Jul 24, 2024	20.86	21.00	20.07	20.40	19.22	-0.83%	134,479
Jul 23, 2024	21.29	21.29	20.55	20.57	19.38	-2.60%	103,747
Jul 22, 2024	21.08	21.20	20.62	21.12	19.90	0.57%	69,749
Jul 19, 2024	21.06	21.30	20.58	21.00	19.79	-0.85%	102,893
Jul 18, 2024	21.00	21.40	20.80	21.18	19.95	1.24%	85,740
Jul 17, 2024	21.01	21.12	20.80	20.92	19.71	-	127,982
Jul 16, 2024	20.88	21.05	20.80	20.92	19.71	0.19%	103,120
Jul 15, 2024	20.91	21.03	20.68	20.88	19.67	-0.81%	134,722
Jul 12, 2024	21.59	21.72	20.67	21.05	19.83	-0.75%	102,993
Jul 11, 2024	21.39	21.39	20.57	21.21	19.98	0.38%	76,334
Jul 10, 2024	20.79	21.58	20.63	21.13	19.91	2.97%	224,607
Jul 9, 2024	21.15	21.20	20.25	20.52	19.33	-2.66%	84,766
Jul 8, 2024	21.39	21.41	20.94	21.08	19.86	-0.71%	99,757
Jul 5, 2024	21.15	21.39	20.92	21.23	20.00	1.63%	154,163
Jul 3, 2024	21.24	21.24	20.46	20.89	19.68	0.43%	118,133