TXO Partners, L.P. (TXO)
NYSE: TXO · Real-Time Price · USD
12.28
+0.05 (0.41%)
At close: Apr 28, 2026, 4:00 PM EDT
12.28
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
TXO Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.60 | 12.60 | 12.14 | 12.28 | 12.28 | 0.41% | 141,027 |
| Apr 27, 2026 | 12.38 | 12.50 | 12.22 | 12.23 | 12.23 | -0.49% | 79,317 |
| Apr 24, 2026 | 12.23 | 12.45 | 12.16 | 12.29 | 12.29 | 0.49% | 336,088 |
| 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 |
| Feb 10, 2026 | 12.35 | 12.61 | 12.35 | 12.39 | 12.10 | 0.49% | 277,262 |
| Feb 9, 2026 | 11.99 | 12.65 | 11.99 | 12.33 | 12.04 | 2.41% | 129,000 |
| Feb 6, 2026 | 12.03 | 12.17 | 11.96 | 12.04 | 11.75 | -0.41% | 84,653 |
| Feb 5, 2026 | 12.33 | 12.38 | 12.00 | 12.09 | 11.80 | -1.55% | 190,759 |
| Feb 4, 2026 | 12.16 | 12.37 | 12.04 | 12.28 | 11.99 | 2.50% | 146,313 |
| Feb 3, 2026 | 11.77 | 12.16 | 11.70 | 11.98 | 11.70 | 2.13% | 151,049 |
| Feb 2, 2026 | 12.02 | 12.11 | 11.68 | 11.73 | 11.45 | -2.82% | 141,473 |
| Jan 30, 2026 | 12.10 | 12.17 | 11.90 | 12.07 | 11.78 | 0.67% | 173,228 |
| Jan 29, 2026 | 12.00 | 12.37 | 11.85 | 11.99 | 11.71 | 1.61% | 253,281 |
| Jan 28, 2026 | 11.76 | 11.95 | 11.47 | 11.80 | 11.52 | 1.29% | 280,779 |
| Jan 27, 2026 | 11.57 | 11.88 | 11.36 | 11.65 | 11.37 | 1.75% | 623,206 |
| Jan 26, 2026 | 11.30 | 11.49 | 11.10 | 11.45 | 11.18 | 2.69% | 239,905 |
| Jan 23, 2026 | 11.29 | 11.46 | 11.14 | 11.15 | 10.89 | 0.18% | 248,665 |
| Jan 22, 2026 | 11.05 | 11.17 | 11.04 | 11.13 | 10.87 | 0.82% | 299,163 |
| Jan 21, 2026 | 11.05 | 11.26 | 10.89 | 11.04 | 10.78 | 1.47% | 233,728 |
| Jan 20, 2026 | 11.01 | 11.26 | 10.82 | 10.88 | 10.62 | 0.46% | 185,341 |
| Jan 16, 2026 | 10.76 | 10.99 | 10.68 | 10.83 | 10.57 | 0.46% | 104,882 |
| Jan 15, 2026 | 10.98 | 10.98 | 10.73 | 10.78 | 10.52 | -1.82% | 72,033 |
| Jan 14, 2026 | 10.90 | 11.25 | 10.90 | 10.98 | 10.72 | 1.10% | 208,167 |
| Jan 13, 2026 | 10.57 | 10.94 | 10.57 | 10.86 | 10.60 | 3.72% | 132,559 |
| Jan 12, 2026 | 10.55 | 10.70 | 10.35 | 10.47 | 10.22 | -0.29% | 102,470 |
| Jan 9, 2026 | 10.50 | 10.62 | 10.25 | 10.50 | 10.25 | 1.25% | 202,185 |
| Jan 8, 2026 | 10.17 | 10.51 | 10.12 | 10.37 | 10.12 | 2.17% | 205,238 |
| Jan 7, 2026 | 10.49 | 10.59 | 10.12 | 10.15 | 9.91 | -2.78% | 204,481 |
| Jan 6, 2026 | 10.60 | 10.67 | 10.31 | 10.44 | 10.19 | -1.51% | 176,643 |
| Jan 5, 2026 | 11.09 | 11.11 | 10.46 | 10.60 | 10.35 | -3.55% | 225,277 |
| Jan 2, 2026 | 10.70 | 11.06 | 10.65 | 10.99 | 10.73 | 3.00% | 104,870 |
| Dec 31, 2025 | 10.55 | 10.70 | 10.40 | 10.67 | 10.42 | 0.57% | 345,083 |
| Dec 30, 2025 | 10.52 | 10.71 | 10.51 | 10.61 | 10.36 | 0.66% | 672,811 |
| Dec 29, 2025 | 10.53 | 10.65 | 10.44 | 10.54 | 10.29 | -0.09% | 483,333 |
| Dec 26, 2025 | 10.62 | 10.65 | 10.53 | 10.55 | 10.30 | -1.03% | 244,937 |
| Dec 24, 2025 | 10.59 | 10.69 | 10.48 | 10.66 | 10.41 | 0.57% | 191,583 |
| Dec 23, 2025 | 10.65 | 10.76 | 10.55 | 10.60 | 10.35 | -0.66% | 221,985 |
| Dec 22, 2025 | 10.70 | 10.82 | 10.60 | 10.67 | 10.42 | -0.09% | 363,293 |
| Dec 19, 2025 | 10.71 | 10.86 | 10.51 | 10.68 | 10.43 | -0.19% | 398,269 |
| Dec 18, 2025 | 11.10 | 11.13 | 10.69 | 10.70 | 10.45 | -3.78% | 478,922 |
| Dec 17, 2025 | 11.10 | 11.35 | 10.97 | 11.12 | 10.86 | 0.27% | 273,381 |
| Dec 16, 2025 | 11.40 | 11.40 | 10.63 | 11.09 | 10.83 | -1.86% | 693,091 |
| Dec 15, 2025 | 11.72 | 11.81 | 11.26 | 11.30 | 11.03 | -4.24% | 368,486 |
| Dec 12, 2025 | 11.93 | 11.99 | 11.66 | 11.80 | 11.52 | -0.92% | 224,477 |
| Dec 11, 2025 | 11.91 | 12.05 | 11.78 | 11.91 | 11.63 | -0.08% | 289,727 |
| Dec 10, 2025 | 12.05 | 12.10 | 11.91 | 11.92 | 11.64 | -1.08% | 221,660 |
| Dec 9, 2025 | 12.15 | 12.18 | 11.90 | 12.05 | 11.76 | -0.82% | 465,444 |
| Dec 8, 2025 | 12.51 | 12.57 | 12.04 | 12.15 | 11.86 | -2.72% | 288,879 |
| Dec 5, 2025 | 12.40 | 12.65 | 12.40 | 12.49 | 12.19 | 0.48% | 497,330 |
| Dec 4, 2025 | 12.51 | 12.60 | 12.40 | 12.43 | 12.14 | -0.56% | 192,920 |
| Dec 3, 2025 | 12.60 | 12.72 | 12.46 | 12.50 | 12.20 | -0.87% | 285,025 |