TXO Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	13.33	13.85	13.16	13.75	13.75	3.93%	388,057
May 20, 2026	13.25	13.52	13.14	13.23	13.23	-1.42%	197,901
May 19, 2026	13.55	13.76	13.33	13.42	13.42	-0.74%	77,059
May 18, 2026	12.75	13.58	12.57	13.52	13.52	3.44%	277,727
May 15, 2026	12.57	13.14	12.39	13.07	13.07	3.65%	324,508
May 14, 2026	13.10	13.10	12.90	12.97	12.61	-0.69%	317,097
May 13, 2026	12.86	13.07	12.70	13.06	12.70	1.40%	284,053
May 12, 2026	12.77	13.11	12.67	12.88	12.52	3.04%	199,335
May 11, 2026	12.42	12.83	12.35	12.50	12.15	1.54%	846,370
May 8, 2026	12.32	12.60	12.20	12.31	11.97	-1.52%	394,985
May 7, 2026	12.30	12.59	11.97	12.50	12.15	1.05%	239,841
May 6, 2026	12.36	12.44	12.07	12.37	12.03	-1.04%	280,743
May 5, 2026	12.74	12.74	12.30	12.50	12.15	0.48%	237,829
May 4, 2026	12.22	12.65	12.22	12.44	12.09	0.97%	111,935
May 1, 2026	12.36	12.65	12.18	12.32	11.98	-0.88%	124,782
Apr 30, 2026	12.26	12.60	12.26	12.43	12.08	-1.35%	183,087
Apr 29, 2026	12.43	12.69	12.19	12.60	12.25	2.61%	188,652
Apr 28, 2026	12.60	12.60	12.14	12.28	11.94	0.41%	141,027
Apr 27, 2026	12.38	12.50	12.22	12.23	11.89	-0.49%	79,317
Apr 24, 2026	12.23	12.45	12.16	12.29	11.95	0.49%	336,088
Apr 23, 2026	12.14	12.38	12.14	12.23	11.89	0.99%	250,077
Apr 22, 2026	11.80	12.16	11.80	12.11	11.77	1.76%	78,344
Apr 21, 2026	11.78	11.95	11.71	11.90	11.57	1.54%	81,026
Apr 20, 2026	11.59	11.73	11.49	11.72	11.39	1.91%	153,060
Apr 17, 2026	11.82	11.82	11.31	11.50	11.18	-2.71%	205,692
Apr 16, 2026	11.89	12.02	11.75	11.82	11.49	-0.67%	92,648
Apr 15, 2026	11.94	12.28	11.73	11.90	11.57	-0.17%	70,951
Apr 14, 2026	12.24	12.39	11.79	11.92	11.59	-1.97%	157,096
Apr 13, 2026	12.30	12.55	12.15	12.16	11.82	-0.33%	205,514
Apr 10, 2026	12.33	12.48	12.20	12.20	11.86	-1.13%	98,107
Apr 9, 2026	12.65	12.65	12.30	12.34	12.00	-1.28%	31,324
Apr 8, 2026	12.36	12.64	12.15	12.50	12.15	-2.42%	190,674
Apr 7, 2026	12.70	12.88	12.62	12.81	12.45	1.83%	403,008
Apr 6, 2026	12.54	12.70	12.50	12.58	12.23	0.48%	68,032
Apr 2, 2026	12.50	13.07	12.40	12.52	12.17	1.13%	85,885
Apr 1, 2026	12.25	12.56	12.05	12.38	12.04	-1.59%	186,351
Mar 31, 2026	12.95	13.12	12.52	12.58	12.23	-2.56%	182,073
Mar 30, 2026	13.26	13.26	12.77	12.91	12.55	-1.75%	266,721
Mar 27, 2026	13.25	13.38	13.06	13.14	12.78	0.31%	99,372
Mar 26, 2026	12.88	13.14	12.83	13.10	12.74	1.71%	516,260
Mar 25, 2026	12.92	12.99	12.75	12.88	12.52	-1.08%	215,218
Mar 24, 2026	12.78	13.29	12.78	13.02	12.66	2.20%	144,839
Mar 23, 2026	12.59	12.93	12.46	12.74	12.39	-0.23%	434,755
Mar 20, 2026	12.74	12.90	12.61	12.77	12.42	1.67%	582,674
Mar 19, 2026	12.65	12.66	12.48	12.56	12.21	2.03%	334,017
Mar 18, 2026	12.55	12.62	12.25	12.31	11.97	-0.24%	225,464
Mar 17, 2026	12.60	12.64	12.27	12.34	12.00	-1.52%	136,405
Mar 16, 2026	12.32	12.71	12.10	12.53	12.18	1.38%	239,342
Mar 13, 2026	12.10	12.43	12.10	12.36	12.02	0.98%	158,386
Mar 12, 2026	12.44	12.55	12.11	12.24	11.90	-0.81%	169,274
Mar 11, 2026	12.55	12.55	12.25	12.34	12.00	-	137,573
Mar 10, 2026	12.23	12.39	12.11	12.34	12.00	-0.24%	251,269
Mar 9, 2026	12.67	12.92	12.61	12.67	12.03	0.40%	301,492
Mar 6, 2026	12.85	13.00	12.60	12.62	11.98	-0.71%	625,748
Mar 5, 2026	12.67	12.79	12.55	12.71	12.06	1.27%	221,336
Mar 4, 2026	12.70	12.86	12.55	12.55	11.91	-1.65%	216,268
Mar 3, 2026	13.04	13.16	12.71	12.76	12.11	-0.47%	240,553
Mar 2, 2026	13.00	13.15	12.60	12.82	12.17	2.40%	260,014
Feb 27, 2026	12.46	12.77	12.40	12.52	11.88	-	201,637
Feb 26, 2026	12.50	12.76	12.41	12.52	11.88	-0.16%	95,338
Feb 25, 2026	12.67	12.68	12.50	12.54	11.90	-1.03%	122,852
Feb 24, 2026	12.71	12.76	12.56	12.67	12.03	-0.31%	101,654
Feb 23, 2026	12.83	12.95	12.50	12.71	12.06	0.63%	177,283
Feb 20, 2026	12.61	12.78	12.51	12.63	11.99	0.16%	213,427
Feb 19, 2026	12.64	12.79	12.53	12.61	11.97	0.96%	137,392
Feb 18, 2026	12.62	12.67	12.35	12.49	11.86	-0.64%	141,482
Feb 17, 2026	12.70	12.72	12.36	12.57	11.93	-0.32%	113,503
Feb 13, 2026	12.51	12.81	12.51	12.61	11.97	0.16%	170,530
Feb 12, 2026	12.86	12.86	12.59	12.59	11.95	-2.02%	142,140
Feb 11, 2026	12.73	12.94	12.57	12.85	12.20	3.71%	239,000
Feb 10, 2026	12.35	12.61	12.35	12.39	11.76	0.49%	277,262
Feb 9, 2026	11.99	12.65	11.99	12.33	11.70	2.41%	129,000
Feb 6, 2026	12.03	12.17	11.96	12.04	11.43	-0.41%	84,653
Feb 5, 2026	12.33	12.38	12.00	12.09	11.48	-1.55%	190,759
Feb 4, 2026	12.16	12.37	12.04	12.28	11.66	2.50%	146,313
Feb 3, 2026	11.77	12.16	11.70	11.98	11.37	2.13%	151,049