TXO Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.54	14.14	13.42	13.44	13.44	-0.44%	579,532
Jun 2, 2026	13.05	13.57	13.05	13.50	13.50	3.05%	439,707
Jun 1, 2026	12.80	13.37	12.80	13.10	13.10	2.99%	309,226
May 29, 2026	12.94	12.98	12.69	12.72	12.72	-1.85%	134,972
May 28, 2026	13.01	13.14	12.73	12.96	12.96	0.47%	122,677
May 27, 2026	13.21	13.35	12.81	12.90	12.90	-3.01%	215,690
May 26, 2026	13.59	13.65	13.16	13.30	13.30	-2.99%	156,681
May 22, 2026	13.81	13.88	13.37	13.71	13.71	-0.29%	260,422
May 21, 2026	13.33	13.85	13.16	13.75	13.75	3.93%	388,057
May 20, 2026	13.25	13.52	13.14	13.23	13.23	-1.42%	197,901
May 19, 2026	13.55	13.76	13.33	13.42	13.42	-0.74%	77,059
May 18, 2026	12.75	13.58	12.57	13.52	13.52	3.44%	277,727
May 15, 2026	12.57	13.14	12.39	13.07	13.07	3.65%	324,508
May 14, 2026	13.10	13.10	12.90	12.97	12.61	-0.69%	317,097
May 13, 2026	12.86	13.07	12.70	13.06	12.70	1.40%	284,053
May 12, 2026	12.77	13.11	12.67	12.88	12.52	3.04%	199,335
May 11, 2026	12.42	12.83	12.35	12.50	12.15	1.54%	846,370
May 8, 2026	12.32	12.60	12.20	12.31	11.97	-1.52%	394,985
May 7, 2026	12.30	12.59	11.97	12.50	12.15	1.05%	239,841
May 6, 2026	12.36	12.44	12.07	12.37	12.03	-1.04%	280,743
May 5, 2026	12.74	12.74	12.30	12.50	12.15	0.48%	237,829
May 4, 2026	12.22	12.65	12.22	12.44	12.09	0.97%	111,935
May 1, 2026	12.36	12.65	12.18	12.32	11.98	-0.88%	124,782
Apr 30, 2026	12.26	12.60	12.26	12.43	12.08	-1.35%	183,087
Apr 29, 2026	12.43	12.69	12.19	12.60	12.25	2.61%	188,652
Apr 28, 2026	12.60	12.60	12.14	12.28	11.94	0.41%	141,027
Apr 27, 2026	12.38	12.50	12.22	12.23	11.89	-0.49%	79,317
Apr 24, 2026	12.23	12.45	12.16	12.29	11.95	0.49%	336,088
Apr 23, 2026	12.14	12.38	12.14	12.23	11.89	0.99%	250,077
Apr 22, 2026	11.80	12.16	11.80	12.11	11.77	1.76%	78,344
Apr 21, 2026	11.78	11.95	11.71	11.90	11.57	1.54%	81,026
Apr 20, 2026	11.59	11.73	11.49	11.72	11.39	1.91%	153,060
Apr 17, 2026	11.82	11.82	11.31	11.50	11.18	-2.71%	205,692
Apr 16, 2026	11.89	12.02	11.75	11.82	11.49	-0.67%	92,648
Apr 15, 2026	11.94	12.28	11.73	11.90	11.57	-0.17%	70,951
Apr 14, 2026	12.24	12.39	11.79	11.92	11.59	-1.97%	157,096
Apr 13, 2026	12.30	12.55	12.15	12.16	11.82	-0.33%	205,514
Apr 10, 2026	12.33	12.48	12.20	12.20	11.86	-1.13%	98,107
Apr 9, 2026	12.65	12.65	12.30	12.34	12.00	-1.28%	31,324
Apr 8, 2026	12.36	12.64	12.15	12.50	12.15	-2.42%	190,674
Apr 7, 2026	12.70	12.88	12.62	12.81	12.45	1.83%	403,008
Apr 6, 2026	12.54	12.70	12.50	12.58	12.23	0.48%	68,032
Apr 2, 2026	12.50	13.07	12.40	12.52	12.17	1.13%	85,885
Apr 1, 2026	12.25	12.56	12.05	12.38	12.04	-1.59%	186,351
Mar 31, 2026	12.95	13.12	12.52	12.58	12.23	-2.56%	182,073
Mar 30, 2026	13.26	13.26	12.77	12.91	12.55	-1.75%	266,721
Mar 27, 2026	13.25	13.38	13.06	13.14	12.78	0.31%	99,372
Mar 26, 2026	12.88	13.14	12.83	13.10	12.74	1.71%	516,260
Mar 25, 2026	12.92	12.99	12.75	12.88	12.52	-1.08%	215,218
Mar 24, 2026	12.78	13.29	12.78	13.02	12.66	2.20%	144,839