TXO Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	11.57	11.88	11.36	11.65	11.65	1.75%	622,206
Jan 26, 2026	11.30	11.49	11.10	11.45	11.45	2.69%	239,875
Jan 23, 2026	11.29	11.46	11.14	11.15	11.15	0.18%	248,662
Jan 22, 2026	11.05	11.17	11.04	11.13	11.13	0.82%	299,163
Jan 21, 2026	11.05	11.26	10.89	11.04	11.04	1.47%	233,728
Jan 20, 2026	11.01	11.26	10.82	10.88	10.88	0.46%	185,326
Jan 16, 2026	10.76	10.99	10.68	10.83	10.83	0.46%	104,882
Jan 15, 2026	10.98	10.98	10.73	10.78	10.78	-1.82%	71,933
Jan 14, 2026	10.90	11.25	10.90	10.98	10.98	1.10%	207,977
Jan 13, 2026	10.57	10.94	10.57	10.86	10.86	3.72%	132,545
Jan 12, 2026	10.55	10.70	10.35	10.47	10.47	-0.29%	102,370
Jan 9, 2026	10.50	10.62	10.25	10.50	10.50	1.25%	201,954
Jan 8, 2026	10.17	10.51	10.12	10.37	10.37	2.17%	205,238
Jan 7, 2026	10.49	10.59	10.12	10.15	10.15	-2.78%	204,445
Jan 6, 2026	10.60	10.67	10.31	10.44	10.44	-1.51%	174,638
Jan 5, 2026	11.09	11.11	10.46	10.60	10.60	-3.55%	225,077
Jan 2, 2026	10.70	11.06	10.65	10.99	10.99	3.00%	104,869
Dec 31, 2025	10.55	10.70	10.40	10.67	10.67	0.57%	345,083
Dec 30, 2025	10.52	10.71	10.51	10.61	10.61	0.66%	672,406
Dec 29, 2025	10.53	10.65	10.44	10.54	10.54	-0.09%	483,300
Dec 26, 2025	10.62	10.65	10.53	10.55	10.55	-1.03%	244,737
Dec 24, 2025	10.59	10.69	10.48	10.66	10.66	0.57%	191,470
Dec 23, 2025	10.65	10.76	10.55	10.60	10.60	-0.66%	221,985
Dec 22, 2025	10.70	10.82	10.60	10.67	10.67	-0.09%	362,267
Dec 19, 2025	10.71	10.86	10.51	10.68	10.68	-0.19%	398,169
Dec 18, 2025	11.10	11.13	10.69	10.70	10.70	-3.78%	478,922
Dec 17, 2025	11.10	11.35	10.97	11.12	11.12	0.27%	273,381
Dec 16, 2025	11.40	11.40	10.63	11.09	11.09	-1.86%	693,091
Dec 15, 2025	11.72	11.81	11.26	11.30	11.30	-4.24%	368,486
Dec 12, 2025	11.93	11.99	11.66	11.80	11.80	-0.92%	224,477
Dec 11, 2025	11.91	12.05	11.78	11.91	11.91	-0.08%	289,727
Dec 10, 2025	12.05	12.10	11.91	11.92	11.92	-1.08%	221,660
Dec 9, 2025	12.15	12.18	11.90	12.05	12.05	-0.82%	465,444
Dec 8, 2025	12.51	12.57	12.04	12.15	12.15	-2.72%	288,879
Dec 5, 2025	12.40	12.65	12.40	12.49	12.49	0.48%	497,330
Dec 4, 2025	12.51	12.60	12.40	12.43	12.43	-0.56%	192,920
Dec 3, 2025	12.60	12.72	12.46	12.50	12.50	-0.87%	285,025
Dec 2, 2025	12.53	12.70	12.36	12.61	12.61	1.37%	147,286
Dec 1, 2025	12.43	12.59	12.40	12.44	12.44	-0.40%	150,012
Nov 28, 2025	12.20	12.55	12.20	12.49	12.49	2.29%	144,792
Nov 26, 2025	12.17	12.36	12.02	12.21	12.21	0.91%	1,005,760
Nov 25, 2025	12.28	12.36	11.85	12.10	12.10	-2.34%	436,624
Nov 24, 2025	12.63	12.63	12.19	12.39	12.39	-2.06%	534,055
Nov 21, 2025	12.99	13.00	12.63	12.65	12.65	-1.86%	354,634
Nov 20, 2025	13.13	13.30	12.80	12.89	12.89	-1.60%	244,243
Nov 19, 2025	13.33	13.34	12.85	13.10	13.10	-1.73%	241,679
Nov 18, 2025	13.27	13.49	13.22	13.33	13.33	-0.37%	241,559
Nov 17, 2025	13.43	13.56	13.15	13.38	13.38	-1.33%	148,266
Nov 14, 2025	13.48	13.62	13.17	13.56	13.56	-2.09%	99,172
Nov 13, 2025	13.90	14.09	13.70	13.85	13.50	0.58%	255,057