TXO Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.20	14.33	13.90	14.09	14.09	-1.05%	146,227
Aug 21, 2026	14.19	14.31	14.06	14.24	14.24	1.28%	182,533
Aug 20, 2026	14.00	14.18	13.94	14.06	14.06	1.15%	138,678
Aug 19, 2026	13.75	14.00	13.66	13.90	13.90	0.94%	107,976
Aug 18, 2026	14.00	14.00	13.71	13.77	13.77	-0.58%	300,340
Aug 17, 2026	13.85	13.99	13.68	13.85	13.85	0.29%	321,912
Aug 14, 2026	13.97	14.22	13.79	13.81	13.81	0.29%	313,679
Aug 13, 2026	14.37	14.54	14.14	14.17	13.77	-1.87%	360,914
Aug 12, 2026	14.12	14.61	14.12	14.44	14.03	0.49%	252,428
Aug 11, 2026	14.00	14.40	13.92	14.37	13.96	2.50%	313,731
Aug 10, 2026	13.80	14.20	13.72	14.02	13.62	1.96%	236,431
Aug 7, 2026	13.44	13.79	13.25	13.75	13.36	2.00%	311,494
Aug 6, 2026	13.60	13.71	13.36	13.48	13.10	-0.74%	91,579
Aug 5, 2026	13.54	13.70	13.03	13.58	13.20	4.62%	176,832
Aug 4, 2026	12.89	13.18	12.85	12.98	12.61	-1.44%	172,682
Aug 3, 2026	13.31	13.34	13.03	13.17	12.80	-1.94%	134,506
Jul 31, 2026	13.17	13.49	13.17	13.43	13.05	1.82%	71,350
Jul 30, 2026	13.00	13.22	13.00	13.19	12.82	0.69%	133,626
Jul 29, 2026	13.02	13.23	13.01	13.10	12.73	2.58%	73,167
Jul 28, 2026	13.00	13.01	12.71	12.77	12.41	-1.08%	107,253
Jul 27, 2026	12.58	13.24	12.53	12.91	12.55	-1.75%	137,246
Jul 24, 2026	13.28	13.35	13.08	13.14	12.77	-0.76%	50,031
Jul 23, 2026	13.19	13.49	13.01	13.24	12.87	1.46%	113,724
Jul 22, 2026	13.06	13.32	12.99	13.05	12.68	-0.08%	53,665
Jul 21, 2026	12.94	13.12	12.93	13.06	12.69	1.16%	159,440
Jul 20, 2026	12.82	12.98	12.58	12.91	12.55	0.86%	72,334
Jul 17, 2026	13.08	13.15	12.71	12.80	12.44	-1.92%	122,992
Jul 16, 2026	13.15	13.27	13.00	13.05	12.68	-0.38%	102,291
Jul 15, 2026	13.28	13.29	12.97	13.10	12.73	-0.68%	72,189
Jul 14, 2026	13.23	13.27	12.99	13.19	12.82	0.46%	77,065
Jul 13, 2026	13.18	13.42	13.00	13.13	12.76	0.61%	391,395
Jul 10, 2026	13.17	13.18	12.85	13.05	12.68	-0.46%	69,788
Jul 9, 2026	13.11	13.23	12.95	13.11	12.74	-	82,567
Jul 8, 2026	13.04	13.23	12.71	13.11	12.74	2.02%	119,940
Jul 7, 2026	12.42	12.88	12.42	12.85	12.49	3.46%	133,950
Jul 6, 2026	12.34	12.52	12.34	12.42	12.07	0.40%	74,985
Jul 2, 2026	12.30	12.60	12.30	12.37	12.02	-0.16%	67,482
Jul 1, 2026	12.49	12.59	12.30	12.39	12.04	-0.88%	124,932
Jun 30, 2026	12.48	12.60	12.41	12.50	12.15	0.97%	182,525
Jun 29, 2026	12.51	12.64	12.34	12.38	12.03	-1.04%	100,557
Jun 26, 2026	12.51	12.58	12.30	12.51	12.16	0.16%	88,015
Jun 25, 2026	12.50	12.80	12.25	12.49	12.14	1.22%	210,227
Jun 24, 2026	12.51	12.62	12.25	12.34	11.99	-2.91%	182,817
Jun 23, 2026	12.58	12.77	12.40	12.71	12.35	0.87%	162,805
Jun 22, 2026	12.40	12.78	12.38	12.60	12.24	1.78%	181,761
Jun 18, 2026	12.50	12.86	12.37	12.38	12.03	-1.43%	124,714
Jun 17, 2026	12.71	12.97	12.41	12.56	12.21	-0.24%	140,257
Jun 16, 2026	12.78	13.00	12.58	12.59	12.23	-2.40%	121,663
Jun 15, 2026	13.09	13.20	12.80	12.90	12.54	-2.05%	113,814
Jun 12, 2026	12.95	13.48	12.88	13.17	12.80	0.84%	118,169