TXO Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	205,690
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%	70,945
Apr 14, 2026	12.24	12.39	11.79	11.92	11.92	-1.97%	157,008
Apr 13, 2026	12.30	12.55	12.15	12.16	12.16	-0.33%	203,013
Apr 10, 2026	12.33	12.48	12.20	12.20	12.20	-1.13%	98,065
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%	402,933
Apr 6, 2026	12.54	12.70	12.50	12.58	12.58	0.48%	67,926
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%	186,306
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%	99,369
Mar 26, 2026	12.88	13.14	12.83	13.10	13.10	1.71%	515,260
Mar 25, 2026	12.92	12.99	12.75	12.88	12.88	-1.08%	215,208
Mar 24, 2026	12.78	13.29	12.78	13.02	13.02	2.20%	144,834
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%	582,669
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%	136,305
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%	169,249
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%	237,979
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
Mar 4, 2026	12.70	12.86	12.55	12.55	12.25	-1.65%	216,268
Mar 3, 2026	13.04	13.16	12.71	12.76	12.46	-0.47%	240,553
Mar 2, 2026	13.00	13.15	12.60	12.82	12.52	2.40%	260,014
Feb 27, 2026	12.46	12.77	12.40	12.52	12.22	-	201,637
Feb 26, 2026	12.50	12.76	12.41	12.52	12.22	-0.16%	95,338
Feb 25, 2026	12.67	12.68	12.50	12.54	12.24	-1.03%	122,852
Feb 24, 2026	12.71	12.76	12.56	12.67	12.37	-0.31%	101,654
Feb 23, 2026	12.83	12.95	12.50	12.71	12.41	0.63%	177,283
Feb 20, 2026	12.61	12.78	12.51	12.63	12.33	0.16%	213,427
Feb 19, 2026	12.64	12.79	12.53	12.61	12.31	0.96%	137,392
Feb 18, 2026	12.62	12.67	12.35	12.49	12.19	-0.64%	141,482
Feb 17, 2026	12.70	12.72	12.36	12.57	12.27	-0.32%	113,503
Feb 13, 2026	12.51	12.81	12.51	12.61	12.31	0.16%	170,530
Feb 12, 2026	12.86	12.86	12.59	12.59	12.29	-2.02%	142,140
Feb 11, 2026	12.73	12.94	12.57	12.85	12.55	3.71%	239,000