TXO Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.60	13.70	12.91	13.36	13.36	-1.55%	359,995
Nov 12, 2026	13.90	14.47	13.90	14.01	13.57	0.50%	342,890
Nov 11, 2026	14.00	14.15	13.64	13.94	13.50	1.53%	250,334
Nov 10, 2026	13.29	13.75	13.00	13.73	13.30	4.25%	259,853
Nov 9, 2026	12.98	13.32	12.88	13.17	12.76	0.30%	274,848
Nov 6, 2026	12.85	13.19	12.75	13.13	12.72	3.55%	214,475
Nov 5, 2026	13.26	13.56	12.63	12.68	12.28	-3.13%	174,888
Nov 4, 2026	13.70	13.70	12.77	13.09	12.68	-3.82%	296,554
Nov 3, 2026	13.77	13.77	13.40	13.61	13.18	-	119,491
Nov 2, 2026	14.01	14.10	13.53	13.61	13.18	-2.99%	116,404
Oct 30, 2026	14.28	14.28	13.98	14.03	13.59	-0.71%	135,199
Oct 29, 2026	14.46	14.53	14.02	14.13	13.69	-2.28%	91,738
Oct 28, 2026	14.40	14.64	14.24	14.46	14.01	1.12%	84,636
Oct 27, 2026	14.12	14.78	14.01	14.30	13.85	0.21%	92,822
Oct 26, 2026	14.05	14.28	13.96	14.27	13.82	0.56%	67,093
Oct 23, 2026	13.86	14.28	13.77	14.19	13.74	2.16%	85,751
Oct 22, 2026	13.96	14.04	13.63	13.89	13.45	-0.29%	87,075
Oct 21, 2026	14.05	14.10	13.83	13.93	13.49	-0.85%	63,971
Oct 20, 2026	14.12	14.22	13.98	14.05	13.61	-0.78%	78,166
Oct 19, 2026	14.25	14.25	13.95	14.16	13.72	-0.42%	60,360
Oct 16, 2026	14.18	14.58	13.80	14.22	13.77	0.21%	55,784
Oct 15, 2026	14.29	14.33	13.98	14.19	13.74	-0.42%	90,860
Oct 14, 2026	14.61	14.73	14.21	14.25	13.80	-2.20%	95,058
Oct 13, 2026	14.48	14.63	14.36	14.57	14.11	1.46%	142,159
Oct 12, 2026	14.47	14.47	14.26	14.36	13.91	0.56%	97,224
Oct 9, 2026	14.30	14.42	14.20	14.28	13.83	-0.42%	103,731
Oct 8, 2026	14.28	14.48	14.20	14.34	13.89	2.94%	131,915
Oct 7, 2026	13.91	14.13	13.75	13.93	13.49	-0.21%	77,921
Oct 6, 2026	13.88	14.07	13.79	13.96	13.52	0.36%	108,995
Oct 5, 2026	13.73	14.15	13.57	13.91	13.47	0.36%	79,498
Oct 2, 2026	13.66	13.91	13.56	13.86	13.42	0.43%	129,755
Oct 1, 2026	13.64	13.98	13.61	13.80	13.37	0.95%	105,253
Sep 30, 2026	14.11	14.22	13.44	13.67	13.24	-3.05%	585,444
Sep 29, 2026	14.35	14.41	14.03	14.10	13.66	-1.19%	86,243
Sep 28, 2026	14.40	14.40	14.21	14.27	13.82	-0.42%	117,099
Sep 25, 2026	14.28	14.39	14.12	14.33	13.88	0.35%	74,925
Sep 24, 2026	14.32	14.48	14.24	14.28	13.83	0.56%	93,341
Sep 23, 2026	14.30	14.46	14.19	14.20	13.75	-0.35%	108,477
Sep 22, 2026	14.39	14.52	14.24	14.25	13.80	-1.04%	80,083
Sep 21, 2026	14.67	14.82	14.35	14.40	13.95	-1.23%	300,310
Sep 18, 2026	14.76	14.88	14.53	14.58	14.12	-0.41%	232,719
Sep 17, 2026	14.62	14.80	14.52	14.64	14.18	-1.08%	124,627
Sep 16, 2026	15.11	15.25	14.66	14.80	14.34	-2.82%	236,537
Sep 15, 2026	15.01	15.49	14.94	15.23	14.75	0.13%	131,515
Sep 14, 2026	15.50	15.58	15.18	15.21	14.73	-1.49%	91,178
Sep 11, 2026	15.27	15.46	15.13	15.44	14.96	0.98%	177,430
Sep 10, 2026	15.40	15.56	15.02	15.29	14.81	-0.59%	244,423
Sep 9, 2026	15.28	15.44	15.07	15.38	14.90	1.92%	145,948
Sep 8, 2026	15.25	15.35	14.97	15.09	14.62	0.20%	166,347
Sep 4, 2026	15.10	15.27	15.00	15.06	14.59	0.47%	259,588