TXO Partners, L.P. (TXO)
NYSE: TXO · Real-Time Price · USD
12.62
-0.09 (-0.71%)
Mar 6, 2026, 4:00 PM EST - Market closed
TXO Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.85 | 13.00 | 12.60 | 12.62 | 12.62 | -0.71% | 625,748 |
| Mar 5, 2026 | 12.67 | 12.79 | 12.55 | 12.71 | 12.71 | 1.27% | 221,336 |
| Mar 4, 2026 | 12.70 | 12.86 | 12.55 | 12.55 | 12.55 | -1.65% | 216,243 |
| Mar 3, 2026 | 13.04 | 13.16 | 12.71 | 12.76 | 12.76 | -0.47% | 240,553 |
| Mar 2, 2026 | 13.00 | 13.15 | 12.60 | 12.82 | 12.82 | 2.40% | 259,990 |
| Feb 27, 2026 | 12.46 | 12.77 | 12.40 | 12.52 | 12.52 | - | 201,637 |
| Feb 26, 2026 | 12.50 | 12.76 | 12.41 | 12.52 | 12.52 | -0.16% | 93,402 |
| Feb 25, 2026 | 12.67 | 12.68 | 12.50 | 12.54 | 12.54 | -1.03% | 122,852 |
| Feb 24, 2026 | 12.71 | 12.76 | 12.56 | 12.67 | 12.67 | -0.31% | 101,654 |
| Feb 23, 2026 | 12.83 | 12.95 | 12.50 | 12.71 | 12.71 | 0.63% | 177,283 |
| Feb 20, 2026 | 12.61 | 12.78 | 12.51 | 12.63 | 12.63 | 0.16% | 213,427 |
| Feb 19, 2026 | 12.64 | 12.79 | 12.53 | 12.61 | 12.61 | 0.96% | 137,367 |
| Feb 18, 2026 | 12.62 | 12.67 | 12.35 | 12.49 | 12.49 | -0.64% | 141,482 |
| Feb 17, 2026 | 12.70 | 12.72 | 12.36 | 12.57 | 12.57 | -0.32% | 113,503 |
| Feb 13, 2026 | 12.51 | 12.81 | 12.51 | 12.61 | 12.61 | 0.16% | 170,530 |
| Feb 12, 2026 | 12.86 | 12.86 | 12.59 | 12.59 | 12.59 | -2.02% | 142,140 |
| Feb 11, 2026 | 12.73 | 12.94 | 12.57 | 12.85 | 12.85 | 3.71% | 238,970 |
| Feb 10, 2026 | 12.35 | 12.61 | 12.35 | 12.39 | 12.39 | 0.49% | 277,262 |
| Feb 9, 2026 | 11.99 | 12.65 | 11.99 | 12.33 | 12.33 | 2.41% | 128,950 |
| Feb 6, 2026 | 12.03 | 12.17 | 11.96 | 12.04 | 12.04 | -0.41% | 84,643 |
| Feb 5, 2026 | 12.33 | 12.38 | 12.00 | 12.09 | 12.09 | -1.55% | 190,680 |
| Feb 4, 2026 | 12.16 | 12.37 | 12.04 | 12.28 | 12.28 | 2.50% | 146,063 |
| Feb 3, 2026 | 11.77 | 12.16 | 11.70 | 11.98 | 11.98 | 2.13% | 150,442 |
| Feb 2, 2026 | 12.02 | 12.11 | 11.68 | 11.73 | 11.73 | -2.82% | 141,454 |
| Jan 30, 2026 | 12.10 | 12.17 | 11.90 | 12.07 | 12.07 | 0.67% | 173,228 |
| Jan 29, 2026 | 12.00 | 12.37 | 11.85 | 11.99 | 11.99 | 1.61% | 253,281 |
| Jan 28, 2026 | 11.76 | 11.95 | 11.47 | 11.80 | 11.80 | 1.29% | 280,762 |
| Jan 27, 2026 | 11.57 | 11.88 | 11.36 | 11.65 | 11.65 | 1.75% | 622,206 |
| Jan 26, 2026 | 11.30 | 11.49 | 11.10 | 11.45 | 11.45 | 2.69% | 239,875 |
| Jan 23, 2026 | 11.29 | 11.46 | 11.14 | 11.15 | 11.15 | 0.18% | 248,662 |
| Jan 22, 2026 | 11.05 | 11.17 | 11.04 | 11.13 | 11.13 | 0.82% | 299,163 |
| Jan 21, 2026 | 11.05 | 11.26 | 10.89 | 11.04 | 11.04 | 1.47% | 233,728 |
| Jan 20, 2026 | 11.01 | 11.26 | 10.82 | 10.88 | 10.88 | 0.46% | 185,326 |
| Jan 16, 2026 | 10.76 | 10.99 | 10.68 | 10.83 | 10.83 | 0.46% | 104,882 |
| Jan 15, 2026 | 10.98 | 10.98 | 10.73 | 10.78 | 10.78 | -1.82% | 71,933 |
| Jan 14, 2026 | 10.90 | 11.25 | 10.90 | 10.98 | 10.98 | 1.10% | 207,977 |
| Jan 13, 2026 | 10.57 | 10.94 | 10.57 | 10.86 | 10.86 | 3.72% | 132,545 |
| Jan 12, 2026 | 10.55 | 10.70 | 10.35 | 10.47 | 10.47 | -0.29% | 102,370 |
| Jan 9, 2026 | 10.50 | 10.62 | 10.25 | 10.50 | 10.50 | 1.25% | 201,954 |
| Jan 8, 2026 | 10.17 | 10.51 | 10.12 | 10.37 | 10.37 | 2.17% | 205,238 |
| Jan 7, 2026 | 10.49 | 10.59 | 10.12 | 10.15 | 10.15 | -2.78% | 204,445 |
| Jan 6, 2026 | 10.60 | 10.67 | 10.31 | 10.44 | 10.44 | -1.51% | 174,638 |
| Jan 5, 2026 | 11.09 | 11.11 | 10.46 | 10.60 | 10.60 | -3.55% | 225,077 |
| Jan 2, 2026 | 10.70 | 11.06 | 10.65 | 10.99 | 10.99 | 3.00% | 104,869 |
| Dec 31, 2025 | 10.55 | 10.70 | 10.40 | 10.67 | 10.67 | 0.57% | 345,083 |
| Dec 30, 2025 | 10.52 | 10.71 | 10.51 | 10.61 | 10.61 | 0.66% | 672,406 |
| Dec 29, 2025 | 10.53 | 10.65 | 10.44 | 10.54 | 10.54 | -0.09% | 483,300 |
| Dec 26, 2025 | 10.62 | 10.65 | 10.53 | 10.55 | 10.55 | -1.03% | 244,737 |
| Dec 24, 2025 | 10.59 | 10.69 | 10.48 | 10.66 | 10.66 | 0.57% | 191,470 |
| Dec 23, 2025 | 10.65 | 10.76 | 10.55 | 10.60 | 10.60 | -0.66% | 221,985 |
| Dec 22, 2025 | 10.70 | 10.82 | 10.60 | 10.67 | 10.67 | -0.09% | 362,267 |
| Dec 19, 2025 | 10.71 | 10.86 | 10.51 | 10.68 | 10.68 | -0.19% | 398,169 |
| Dec 18, 2025 | 11.10 | 11.13 | 10.69 | 10.70 | 10.70 | -3.78% | 478,922 |
| Dec 17, 2025 | 11.10 | 11.35 | 10.97 | 11.12 | 11.12 | 0.27% | 273,381 |
| Dec 16, 2025 | 11.40 | 11.40 | 10.63 | 11.09 | 11.09 | -1.86% | 693,091 |
| Dec 15, 2025 | 11.72 | 11.81 | 11.26 | 11.30 | 11.30 | -4.24% | 368,486 |
| Dec 12, 2025 | 11.93 | 11.99 | 11.66 | 11.80 | 11.80 | -0.92% | 224,477 |
| Dec 11, 2025 | 11.91 | 12.05 | 11.78 | 11.91 | 11.91 | -0.08% | 289,727 |
| Dec 10, 2025 | 12.05 | 12.10 | 11.91 | 11.92 | 11.92 | -1.08% | 221,660 |
| Dec 9, 2025 | 12.15 | 12.18 | 11.90 | 12.05 | 12.05 | -0.82% | 465,444 |
| Dec 8, 2025 | 12.51 | 12.57 | 12.04 | 12.15 | 12.15 | -2.72% | 288,879 |
| Dec 5, 2025 | 12.40 | 12.65 | 12.40 | 12.49 | 12.49 | 0.48% | 497,330 |
| Dec 4, 2025 | 12.51 | 12.60 | 12.40 | 12.43 | 12.43 | -0.56% | 192,920 |
| Dec 3, 2025 | 12.60 | 12.72 | 12.46 | 12.50 | 12.50 | -0.87% | 285,025 |
| Dec 2, 2025 | 12.53 | 12.70 | 12.36 | 12.61 | 12.61 | 1.37% | 147,286 |
| Dec 1, 2025 | 12.43 | 12.59 | 12.40 | 12.44 | 12.44 | -0.40% | 150,012 |
| Nov 28, 2025 | 12.20 | 12.55 | 12.20 | 12.49 | 12.49 | 2.29% | 144,792 |
| Nov 26, 2025 | 12.17 | 12.36 | 12.02 | 12.21 | 12.21 | 0.91% | 1,005,760 |
| Nov 25, 2025 | 12.28 | 12.36 | 11.85 | 12.10 | 12.10 | -2.34% | 436,624 |
| Nov 24, 2025 | 12.63 | 12.63 | 12.19 | 12.39 | 12.39 | -2.06% | 534,055 |
| Nov 21, 2025 | 12.99 | 13.00 | 12.63 | 12.65 | 12.65 | -1.86% | 354,634 |
| Nov 20, 2025 | 13.13 | 13.30 | 12.80 | 12.89 | 12.89 | -1.60% | 244,243 |
| Nov 19, 2025 | 13.33 | 13.34 | 12.85 | 13.10 | 13.10 | -1.73% | 241,679 |
| Nov 18, 2025 | 13.27 | 13.49 | 13.22 | 13.33 | 13.33 | -0.37% | 241,559 |
| Nov 17, 2025 | 13.43 | 13.56 | 13.15 | 13.38 | 13.38 | -1.33% | 148,266 |
| Nov 14, 2025 | 13.48 | 13.62 | 13.17 | 13.56 | 13.56 | -2.09% | 99,172 |
| Nov 13, 2025 | 13.90 | 14.09 | 13.70 | 13.85 | 13.50 | 0.58% | 255,057 |
| Nov 12, 2025 | 13.69 | 13.92 | 13.61 | 13.77 | 13.42 | -0.51% | 110,588 |
| Nov 11, 2025 | 13.58 | 13.97 | 13.58 | 13.84 | 13.49 | 2.37% | 132,912 |
| Nov 10, 2025 | 13.25 | 13.60 | 13.18 | 13.52 | 13.18 | 2.04% | 204,576 |
| Nov 7, 2025 | 13.10 | 13.32 | 13.01 | 13.25 | 12.92 | 1.22% | 126,066 |
| Nov 6, 2025 | 13.18 | 13.30 | 13.03 | 13.09 | 12.76 | 0.08% | 113,326 |
| Nov 5, 2025 | 13.15 | 13.23 | 12.99 | 13.08 | 12.75 | -0.68% | 93,540 |
| Nov 4, 2025 | 13.09 | 13.26 | 13.05 | 13.17 | 12.84 | -0.75% | 69,934 |
| Nov 3, 2025 | 13.13 | 13.30 | 13.02 | 13.27 | 12.93 | 1.14% | 93,157 |
| Oct 31, 2025 | 13.24 | 13.29 | 13.08 | 13.12 | 12.79 | -0.30% | 167,033 |
| Oct 30, 2025 | 13.23 | 13.32 | 13.02 | 13.16 | 12.83 | -0.30% | 180,935 |
| Oct 29, 2025 | 13.20 | 13.46 | 13.11 | 13.20 | 12.87 | 0.15% | 181,901 |
| Oct 28, 2025 | 13.30 | 13.35 | 13.13 | 13.18 | 12.85 | -1.35% | 116,025 |
| Oct 27, 2025 | 13.36 | 13.51 | 13.10 | 13.36 | 13.02 | 0.07% | 145,597 |
| Oct 24, 2025 | 13.18 | 13.43 | 13.16 | 13.35 | 13.01 | 1.14% | 109,670 |
| Oct 23, 2025 | 13.22 | 13.52 | 13.12 | 13.20 | 12.87 | 0.76% | 210,095 |
| Oct 22, 2025 | 12.72 | 13.11 | 12.70 | 13.10 | 12.77 | 2.99% | 193,667 |
| Oct 21, 2025 | 13.08 | 13.08 | 12.63 | 12.72 | 12.40 | -2.30% | 298,566 |
| Oct 20, 2025 | 12.80 | 13.06 | 12.77 | 13.02 | 12.69 | 1.72% | 209,761 |
| Oct 17, 2025 | 13.00 | 13.00 | 12.71 | 12.80 | 12.48 | -0.31% | 182,259 |
| Oct 16, 2025 | 13.05 | 13.09 | 12.61 | 12.84 | 12.52 | -1.83% | 277,248 |
| Oct 15, 2025 | 13.15 | 13.26 | 12.94 | 13.08 | 12.75 | -0.30% | 231,758 |
| Oct 14, 2025 | 13.16 | 13.37 | 13.06 | 13.12 | 12.79 | -0.98% | 215,119 |
| Oct 13, 2025 | 13.29 | 13.43 | 13.06 | 13.25 | 12.92 | - | 273,906 |