TXO Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	12.89	13.18	12.85	12.98	12.98	-1.44%	161,035
Aug 3, 2026	13.31	13.34	13.03	13.17	13.17	-1.94%	134,505
Jul 31, 2026	13.17	13.49	13.17	13.43	13.43	1.82%	71,312
Jul 30, 2026	13.00	13.22	13.00	13.19	13.19	0.69%	133,624
Jul 29, 2026	13.02	13.23	13.01	13.10	13.10	2.58%	73,167
Jul 28, 2026	13.00	13.01	12.71	12.77	12.77	-1.08%	107,246
Jul 27, 2026	12.58	13.24	12.53	12.91	12.91	-1.75%	137,246
Jul 24, 2026	13.28	13.35	13.08	13.14	13.14	-0.76%	49,857
Jul 23, 2026	13.19	13.49	13.01	13.24	13.24	1.46%	113,724
Jul 22, 2026	13.06	13.32	12.99	13.05	13.05	-0.08%	53,663
Jul 21, 2026	12.94	13.12	12.93	13.06	13.06	1.16%	159,440
Jul 20, 2026	12.82	12.98	12.58	12.91	12.91	0.86%	72,334
Jul 17, 2026	13.08	13.15	12.71	12.80	12.80	-1.92%	122,892
Jul 16, 2026	13.15	13.27	13.00	13.05	13.05	-0.38%	102,091
Jul 15, 2026	13.28	13.29	12.97	13.10	13.10	-0.68%	72,137
Jul 14, 2026	13.23	13.27	12.99	13.19	13.19	0.46%	77,065
Jul 13, 2026	13.18	13.42	13.00	13.13	13.13	0.61%	391,395
Jul 10, 2026	13.17	13.18	12.85	13.05	13.05	-0.46%	69,788
Jul 9, 2026	13.11	13.23	12.95	13.11	13.11	-	82,567
Jul 8, 2026	13.04	13.23	12.71	13.11	13.11	2.02%	119,939
Jul 7, 2026	12.42	12.88	12.42	12.85	12.85	3.46%	133,942
Jul 6, 2026	12.34	12.52	12.34	12.42	12.42	0.40%	74,985
Jul 2, 2026	12.30	12.60	12.30	12.37	12.37	-0.16%	67,482
Jul 1, 2026	12.49	12.59	12.30	12.39	12.39	-0.88%	124,932
Jun 30, 2026	12.48	12.60	12.41	12.50	12.50	0.97%	182,525
Jun 29, 2026	12.51	12.64	12.34	12.38	12.38	-1.04%	100,557
Jun 26, 2026	12.51	12.58	12.30	12.51	12.51	0.16%	88,015
Jun 25, 2026	12.50	12.80	12.25	12.49	12.49	1.22%	210,195
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