TXO Partners, L.P. (TXO)
NYSE: TXO · Real-Time Price · USD
15.09
+0.03 (0.20%)
Jul 11, 2025, 2:03 PM - Market open
TXO Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |