Skip to main content
TXO Partners, L.P. (TXO)
NYSE: TXO · Real-Time Price · USD
12.49
+0.06 (0.48%)
At close: Dec 5, 2025, 4:00 PM EST
12.50
+0.01 (0.08%)
After-hours: Dec 5, 2025, 7:00 PM EST

TXO Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.4012.6512.4012.4912.490.48%497,330
Dec 4, 202512.5112.6012.4012.4312.43-0.56%192,870
Dec 3, 202512.6012.7212.4612.5012.50-0.87%285,025
Dec 2, 202512.5312.7012.3612.6112.611.37%147,286
Dec 1, 202512.4312.5912.4012.4412.44-0.40%150,012
Nov 28, 202512.2012.5512.2012.4912.492.29%144,792
Nov 26, 202512.1712.3612.0212.2112.210.91%1,005,760
Nov 25, 202512.2812.3611.8512.1012.10-2.34%436,624
Nov 24, 202512.6312.6312.1912.3912.39-2.06%534,055
Nov 21, 202512.9913.0012.6312.6512.65-1.86%354,634
Nov 20, 202513.1313.3012.8012.8912.89-1.60%244,243
Nov 19, 202513.3313.3412.8513.1013.10-1.73%241,679
Nov 18, 202513.2713.4913.2213.3313.33-0.37%241,559
Nov 17, 202513.4313.5613.1513.3813.38-1.33%148,266
Nov 14, 202513.4813.6213.1713.5613.56-2.09%99,172
Nov 13, 202513.9014.0913.7013.8513.500.58%255,057
Nov 12, 202513.6913.9213.6113.7713.42-0.51%110,588
Nov 11, 202513.5813.9713.5813.8413.492.37%132,912
Nov 10, 202513.2513.6013.1813.5213.182.04%204,576
Nov 7, 202513.1013.3213.0113.2512.921.22%126,066
Nov 6, 202513.1813.3013.0313.0912.760.08%113,326
Nov 5, 202513.1513.2312.9913.0812.75-0.68%93,540
Nov 4, 202513.0913.2613.0513.1712.84-0.75%69,934
Nov 3, 202513.1313.3013.0213.2712.931.14%93,157
Oct 31, 202513.2413.2913.0813.1212.79-0.30%167,033
Oct 30, 202513.2313.3213.0213.1612.83-0.30%180,935
Oct 29, 202513.2013.4613.1113.2012.870.15%181,901
Oct 28, 202513.3013.3513.1313.1812.85-1.35%116,025
Oct 27, 202513.3613.5113.1013.3613.020.07%145,597
Oct 24, 202513.1813.4313.1613.3513.011.14%109,670
Oct 23, 202513.2213.5213.1213.2012.870.76%210,095
Oct 22, 202512.7213.1112.7013.1012.772.99%193,667
Oct 21, 202513.0813.0812.6312.7212.40-2.30%298,566
Oct 20, 202512.8013.0612.7713.0212.691.72%209,761
Oct 17, 202513.0013.0012.7112.8012.48-0.31%182,259
Oct 16, 202513.0513.0912.6112.8412.52-1.83%277,248
Oct 15, 202513.1513.2612.9413.0812.75-0.30%231,758
Oct 14, 202513.1613.3713.0613.1212.79-0.98%215,119
Oct 13, 202513.2913.4313.0613.2512.92-273,906
Oct 10, 202513.8513.9713.1813.2512.92-4.68%348,580
Oct 9, 202514.3514.5613.8313.9013.55-2.25%325,187
Oct 8, 202514.3914.4014.0814.2213.86-0.84%112,198
Oct 7, 202514.5014.6914.1514.3413.98-1.04%186,616
Oct 6, 202514.3414.7114.2014.4914.121.68%255,457
Oct 3, 202514.0514.3113.9514.2513.891.35%124,036
Oct 2, 202514.1914.3214.0214.0613.70-0.50%135,857
Oct 1, 202514.0814.2513.9214.1313.770.57%141,282
Sep 30, 202514.2214.3813.8914.0513.69-1.75%202,388
Sep 29, 202514.3014.3614.1514.3013.94-0.14%122,061
Sep 26, 202514.1314.3214.0114.3213.961.70%128,866
Sep 25, 202514.2014.2014.0314.0813.72-0.71%67,173
Sep 24, 202514.2614.3713.9914.1813.821.14%171,346
Sep 23, 202513.8214.3713.8014.0213.671.45%146,133
Sep 22, 202513.8514.0413.7513.8213.47-0.72%102,806
Sep 19, 202514.1514.2213.8513.9213.57-0.85%211,691
Sep 18, 202514.1414.1414.0014.0413.69-163,423
Sep 17, 202514.1114.1413.9614.0413.69-0.21%166,141
Sep 16, 202513.8714.1213.8214.0713.712.25%199,851
Sep 15, 202513.8613.9713.7413.7613.41-0.72%92,835
Sep 12, 202513.7013.9013.5913.8613.511.24%128,485
Sep 11, 202513.7913.7913.4213.6913.34-0.44%124,926
Sep 10, 202513.6913.8813.5813.7513.401.10%84,720
Sep 9, 202513.4413.6613.3213.6013.261.49%185,338
Sep 8, 202513.6213.7213.2813.4013.06-1.25%167,150
Sep 5, 202513.7013.9313.5013.5713.23-1.81%155,169
Sep 4, 202513.8213.9013.7513.8213.470.14%88,364
Sep 3, 202514.0314.0313.6913.8013.45-1.50%195,149
Sep 2, 202514.1214.2013.9414.0113.66-0.57%119,160
Aug 29, 202514.1214.2014.0014.0913.73-0.35%163,922
Aug 28, 202514.1014.1414.0114.1413.780.28%112,382
Aug 27, 202513.9014.1013.9014.1013.741.29%161,392
Aug 26, 202514.0014.0313.8513.9213.57-0.71%133,373
Aug 25, 202514.0114.1113.9114.0213.67-117,266
Aug 22, 202513.9614.1513.8514.0213.671.08%186,976
Aug 21, 202513.6013.9413.6013.8713.521.99%182,352
Aug 20, 202513.4913.6113.3513.6013.260.89%169,872
Aug 19, 202513.7413.9113.3913.4813.14-2.60%458,218
Aug 18, 202513.9813.9813.5113.8413.49-1.28%305,382
Aug 15, 202514.2414.2513.9814.0213.67-4.43%234,460
Aug 14, 202514.8314.8314.5214.6713.86-0.41%250,183
Aug 13, 202514.7114.8314.5514.7313.920.96%212,339
Aug 12, 202514.4814.7314.2914.5913.791.32%316,391
Aug 11, 202514.7014.8414.0814.4013.61-2.04%428,883
Aug 8, 202515.0015.0014.6214.7013.89-1.74%182,749
Aug 7, 202515.0815.2414.8514.9614.13-0.60%101,006
Aug 6, 202515.1415.3514.9215.0514.220.33%212,562
Aug 5, 202514.8515.1014.8515.0014.170.81%121,873
Aug 4, 202515.0515.0514.8814.8814.06-0.60%166,942
Aug 1, 202515.1515.2014.8514.9714.14-1.51%171,869
Jul 31, 202515.4115.4315.1115.2014.36-1.36%87,151
Jul 30, 202515.3415.4515.2815.4114.56-135,134
Jul 29, 202515.4215.4615.2915.4114.560.06%92,980
Jul 28, 202515.4915.4915.3015.4014.55-0.19%164,340
Jul 25, 202515.2515.5515.1015.4314.582.05%261,240
Jul 24, 202515.0915.1515.0015.1214.290.33%99,081
Jul 23, 202514.9315.1314.9115.0714.241.14%81,146
Jul 22, 202514.9015.0414.7514.9014.080.61%188,352
Jul 21, 202515.0015.0014.7914.8113.99-0.74%171,902
Jul 18, 202514.9415.0914.7814.9214.10-0.13%206,494
Jul 17, 202514.9315.0014.8314.9414.120.07%118,794