TXO Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	12.51	12.62	12.25	12.34	12.34	-2.91%	182,301
Jun 23, 2026	12.58	12.77	12.40	12.71	12.71	0.87%	162,805
Jun 22, 2026	12.40	12.78	12.38	12.60	12.60	1.78%	181,761
Jun 18, 2026	12.50	12.86	12.37	12.38	12.38	-1.43%	124,714
Jun 17, 2026	12.71	12.97	12.41	12.56	12.56	-0.24%	140,257
Jun 16, 2026	12.78	13.00	12.58	12.59	12.59	-2.40%	121,663
Jun 15, 2026	13.09	13.20	12.80	12.90	12.90	-2.05%	113,564
Jun 12, 2026	12.95	13.48	12.88	13.17	13.17	0.84%	118,096
Jun 11, 2026	13.49	13.79	13.06	13.06	13.06	-3.40%	122,937
Jun 10, 2026	13.47	13.70	13.43	13.52	13.52	1.50%	89,348
Jun 9, 2026	13.48	13.68	13.24	13.32	13.32	-2.35%	122,590
Jun 8, 2026	13.59	13.85	13.31	13.64	13.64	1.49%	122,429
Jun 5, 2026	13.90	13.97	13.31	13.44	13.44	-2.47%	206,277
Jun 4, 2026	13.38	13.94	13.33	13.78	13.78	2.53%	409,996
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