TXO Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	13.10	13.10	12.90	12.97	12.97	-0.69%	317,097
May 13, 2026	12.86	13.07	12.70	13.06	13.06	1.40%	284,053
May 12, 2026	12.77	13.11	12.67	12.88	12.88	3.04%	199,335
May 11, 2026	12.42	12.83	12.35	12.50	12.50	1.54%	846,370
May 8, 2026	12.32	12.60	12.20	12.31	12.31	-1.52%	394,985
May 7, 2026	12.30	12.59	11.97	12.50	12.50	1.05%	239,841
May 6, 2026	12.36	12.44	12.07	12.37	12.37	-1.04%	280,743
May 5, 2026	12.74	12.74	12.30	12.50	12.50	0.48%	237,829
May 4, 2026	12.22	12.65	12.22	12.44	12.44	0.97%	111,935
May 1, 2026	12.36	12.65	12.18	12.32	12.32	-0.88%	124,782
Apr 30, 2026	12.26	12.60	12.26	12.43	12.43	-1.35%	183,087
Apr 29, 2026	12.43	12.69	12.19	12.60	12.60	2.61%	188,652
Apr 28, 2026	12.60	12.60	12.14	12.28	12.28	0.41%	141,027
Apr 27, 2026	12.38	12.50	12.22	12.23	12.23	-0.49%	79,317
Apr 24, 2026	12.23	12.45	12.16	12.29	12.29	0.49%	336,088
Apr 23, 2026	12.14	12.38	12.14	12.23	12.23	0.99%	250,077
Apr 22, 2026	11.80	12.16	11.80	12.11	12.11	1.76%	78,344
Apr 21, 2026	11.78	11.95	11.71	11.90	11.90	1.54%	81,026
Apr 20, 2026	11.59	11.73	11.49	11.72	11.72	1.91%	153,060
Apr 17, 2026	11.82	11.82	11.31	11.50	11.50	-2.71%	205,692
Apr 16, 2026	11.89	12.02	11.75	11.82	11.82	-0.67%	92,648
Apr 15, 2026	11.94	12.28	11.73	11.90	11.90	-0.17%	70,951
Apr 14, 2026	12.24	12.39	11.79	11.92	11.92	-1.97%	157,096
Apr 13, 2026	12.30	12.55	12.15	12.16	12.16	-0.33%	205,514
Apr 10, 2026	12.33	12.48	12.20	12.20	12.20	-1.13%	98,107
Apr 9, 2026	12.65	12.65	12.30	12.34	12.34	-1.28%	31,324
Apr 8, 2026	12.36	12.64	12.15	12.50	12.50	-2.42%	190,674
Apr 7, 2026	12.70	12.88	12.62	12.81	12.81	1.83%	403,008
Apr 6, 2026	12.54	12.70	12.50	12.58	12.58	0.48%	68,032
Apr 2, 2026	12.50	13.07	12.40	12.52	12.52	1.13%	85,885
Apr 1, 2026	12.25	12.56	12.05	12.38	12.38	-1.59%	186,351
Mar 31, 2026	12.95	13.12	12.52	12.58	12.58	-2.56%	182,073
Mar 30, 2026	13.26	13.26	12.77	12.91	12.91	-1.75%	266,721
Mar 27, 2026	13.25	13.38	13.06	13.14	13.14	0.31%	99,372
Mar 26, 2026	12.88	13.14	12.83	13.10	13.10	1.71%	516,260
Mar 25, 2026	12.92	12.99	12.75	12.88	12.88	-1.08%	215,218
Mar 24, 2026	12.78	13.29	12.78	13.02	13.02	2.20%	144,839
Mar 23, 2026	12.59	12.93	12.46	12.74	12.74	-0.23%	434,755
Mar 20, 2026	12.74	12.90	12.61	12.77	12.77	1.67%	582,674
Mar 19, 2026	12.65	12.66	12.48	12.56	12.56	2.03%	334,017
Mar 18, 2026	12.55	12.62	12.25	12.31	12.31	-0.24%	225,464
Mar 17, 2026	12.60	12.64	12.27	12.34	12.34	-1.52%	136,405
Mar 16, 2026	12.32	12.71	12.10	12.53	12.53	1.38%	239,342
Mar 13, 2026	12.10	12.43	12.10	12.36	12.36	0.98%	158,386
Mar 12, 2026	12.44	12.55	12.11	12.24	12.24	-0.81%	169,274
Mar 11, 2026	12.55	12.55	12.25	12.34	12.34	-	137,573
Mar 10, 2026	12.23	12.39	12.11	12.34	12.34	-2.60%	251,269
Mar 9, 2026	12.67	12.92	12.61	12.67	12.37	0.40%	301,492
Mar 6, 2026	12.85	13.00	12.60	12.62	12.32	-0.71%	625,748
Mar 5, 2026	12.67	12.79	12.55	12.71	12.41	1.27%	221,336