TXO Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	15.50	15.58	15.25	15.29	-	-0.97%	22,578
Sep 11, 2026	15.27	15.46	15.13	15.44	15.44	0.98%	177,427
Sep 10, 2026	15.40	15.56	15.02	15.29	15.29	-0.59%	244,421
Sep 9, 2026	15.28	15.44	15.07	15.38	15.38	1.92%	145,165
Sep 8, 2026	15.25	15.35	14.97	15.09	15.09	0.20%	166,338
Sep 4, 2026	15.10	15.27	15.00	15.06	15.06	0.47%	258,825
Sep 3, 2026	14.92	15.00	14.71	14.99	14.99	1.01%	154,547
Sep 2, 2026	15.14	15.16	14.75	14.84	14.84	-2.30%	150,261
Sep 1, 2026	14.75	15.19	14.50	15.19	15.19	4.90%	292,220
Aug 31, 2026	14.58	14.74	14.44	14.48	14.48	-0.14%	139,942
Aug 28, 2026	14.75	14.89	14.46	14.50	14.50	-0.96%	206,423
Aug 27, 2026	14.08	14.76	14.05	14.64	14.64	4.20%	168,009
Aug 26, 2026	14.00	14.24	14.00	14.05	14.05	0.43%	55,951
Aug 25, 2026	13.91	14.35	13.91	13.99	13.99	-0.71%	84,226
Aug 24, 2026	14.20	14.33	13.90	14.09	14.09	-1.05%	146,228
Aug 21, 2026	14.19	14.31	14.06	14.24	14.24	1.28%	182,534
Aug 20, 2026	14.00	14.18	13.94	14.06	14.06	1.15%	138,679
Aug 19, 2026	13.75	14.00	13.66	13.90	13.90	0.94%	107,983
Aug 18, 2026	14.00	14.00	13.71	13.77	13.77	-0.58%	300,341
Aug 17, 2026	13.85	13.99	13.68	13.85	13.85	0.29%	322,043
Aug 14, 2026	13.97	14.22	13.79	13.81	13.81	0.29%	313,805
Aug 13, 2026	14.37	14.54	14.14	14.17	13.77	-1.87%	361,072
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