TXO Partners, L.P. TXO
NYSE · United States · Energy Minerals
$13.67-0.43 (-3.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13.67 | -3.05% | $14.11 | $14.22 | $13.44 | 585.40K |
| 2026-09-29 | $14.10 | -1.19% | $14.35 | $14.40 | $14.03 | 86.20K |
| 2026-09-28 | $14.27 | -0.42% | $14.40 | $14.40 | $14.21 | 117.10K |
| 2026-09-25 | $14.33 | +0.35% | $14.28 | $14.39 | $14.12 | 74.90K |
| 2026-09-24 | $14.28 | +0.56% | $14.32 | $14.48 | $14.24 | 93.30K |
| 2026-09-23 | $14.20 | -0.35% | $14.30 | $14.46 | $14.19 | 108.50K |
| 2026-09-22 | $14.25 | -1.04% | $14.39 | $14.52 | $14.24 | 80.10K |
| 2026-09-21 | $14.40 | -1.23% | $14.67 | $14.82 | $14.35 | 299.50K |
| 2026-09-18 | $14.58 | -0.41% | $14.76 | $14.88 | $14.53 | 232.70K |
| 2026-09-17 | $14.64 | -1.08% | $14.62 | $14.80 | $14.52 | 124.60K |
| 2026-09-16 | $14.80 | -2.82% | $15.11 | $15.25 | $14.66 | 236.50K |
| 2026-09-15 | $15.23 | +0.13% | $15.01 | $15.49 | $14.94 | 131.50K |
| 2026-09-14 | $15.21 | -1.49% | $15.50 | $15.58 | $15.18 | 91.10K |
| 2026-09-11 | $15.44 | +0.98% | $15.27 | $15.46 | $15.13 | 177.40K |
| 2026-09-10 | $15.29 | -0.59% | $15.40 | $15.56 | $15.02 | 244.40K |
| 2026-09-09 | $15.38 | +1.92% | $15.28 | $15.44 | $15.07 | 145.90K |
| 2026-09-08 | $15.09 | +0.20% | $15.25 | $15.35 | $14.97 | 166.30K |
| 2026-09-04 | $15.06 | +0.47% | $15.10 | $15.27 | $14.99 | 259.00K |
| 2026-09-03 | $14.99 | +1.01% | $14.92 | $15.00 | $14.71 | 154.50K |
| 2026-09-02 | $14.84 | -2.30% | $15.14 | $15.16 | $14.75 | 150.30K |
| 2026-09-01 | $15.19 | +4.90% | $14.75 | $15.19 | $14.50 | 292.10K |
| 2026-08-31 | $14.48 | -0.14% | $14.58 | $14.74 | $14.44 | 139.50K |
| 2026-08-28 | $14.50 | -0.96% | $14.75 | $14.89 | $14.46 | 206.40K |
| 2026-08-27 | $14.64 | +4.20% | $14.08 | $14.76 | $14.05 | 168.00K |
| 2026-08-26 | $14.05 | +0.43% | $14.00 | $14.24 | $14.00 | 56.00K |
| 2026-08-25 | $13.99 | -0.71% | $13.91 | $14.35 | $13.91 | 84.20K |
| 2026-08-24 | $14.09 | -1.05% | $14.20 | $14.33 | $13.90 | 146.20K |
| 2026-08-21 | $14.24 | +1.28% | $14.19 | $14.31 | $14.06 | 182.50K |
| 2026-08-20 | $14.06 | +1.15% | $14.00 | $14.18 | $13.94 | 138.70K |
| 2026-08-19 | $13.90 | +0.94% | $13.75 | $14.00 | $13.66 | 108.00K |
| 2026-08-18 | $13.77 | -0.58% | $14.00 | $14.00 | $13.71 | 300.30K |
| 2026-08-17 | $13.85 | +0.29% | $13.85 | $13.99 | $13.68 | 322.00K |
| 2026-08-14 | $13.81 | -2.54% | $13.97 | $14.22 | $13.79 | 313.80K |
| 2026-08-13 | $14.17 | -1.87% | $14.37 | $14.54 | $14.14 | 361.00K |
| 2026-08-12 | $14.44 | +0.49% | $14.12 | $14.60 | $14.12 | 252.40K |
| 2026-08-11 | $14.37 | +2.50% | $14.00 | $14.40 | $13.92 | 313.40K |
| 2026-08-10 | $14.02 | +1.96% | $13.80 | $14.20 | $13.72 | 236.40K |
| 2026-08-07 | $13.75 | +2.00% | $13.44 | $13.79 | $13.25 | 311.20K |
| 2026-08-06 | $13.48 | -0.74% | $13.60 | $13.71 | $13.35 | 91.60K |
| 2026-08-05 | $13.58 | +4.62% | $13.54 | $13.70 | $13.03 | 176.80K |
| 2026-08-04 | $12.98 | -1.44% | $12.89 | $13.18 | $12.85 | 172.70K |
| 2026-08-03 | $13.17 | -1.94% | $13.31 | $13.34 | $13.03 | 134.50K |
| 2026-07-31 | $13.43 | +1.82% | $13.17 | $13.49 | $13.17 | 71.30K |
| 2026-07-30 | $13.19 | +0.69% | $13.00 | $13.22 | $13.00 | 133.60K |
| 2026-07-29 | $13.10 | +2.58% | $13.02 | $13.23 | $13.01 | 73.20K |
| 2026-07-28 | $12.77 | -1.08% | $12.99 | $13.01 | $12.71 | 107.20K |
| 2026-07-27 | $12.91 | -1.75% | $12.58 | $13.24 | $12.53 | 137.20K |
| 2026-07-24 | $13.14 | -0.76% | $13.28 | $13.35 | $13.07 | 49.90K |
| 2026-07-23 | $13.24 | +1.46% | $13.19 | $13.49 | $13.01 | 113.70K |
| 2026-07-22 | $13.05 | -0.08% | $13.06 | $13.32 | $12.98 | 53.70K |
| 2026-07-21 | $13.06 | +1.16% | $12.94 | $13.12 | $12.93 | 159.40K |
| 2026-07-20 | $12.91 | +0.86% | $12.82 | $12.98 | $12.57 | 72.30K |
| 2026-07-17 | $12.80 | -1.92% | $13.08 | $13.15 | $12.71 | 123.00K |
| 2026-07-16 | $13.05 | -0.38% | $13.15 | $13.27 | $13.00 | 102.30K |
| 2026-07-15 | $13.10 | -0.68% | $13.28 | $13.29 | $12.97 | 72.20K |
| 2026-07-14 | $13.19 | +0.46% | $13.23 | $13.27 | $12.99 | 77.10K |
| 2026-07-13 | $13.13 | +0.61% | $13.18 | $13.42 | $13.00 | 391.40K |
| 2026-07-10 | $13.05 | -0.46% | $13.17 | $13.18 | $12.85 | 69.80K |
| 2026-07-09 | $13.11 | 0.00% | $13.11 | $13.23 | $12.95 | 82.60K |
| 2026-07-08 | $13.11 | +2.02% | $13.04 | $13.23 | $12.71 | 119.90K |
| 2026-07-07 | $12.85 | +3.46% | $12.42 | $12.88 | $12.42 | 134.00K |
| 2026-07-06 | $12.42 | +0.40% | $12.34 | $12.52 | $12.34 | 75.00K |
| 2026-07-02 | $12.37 | -0.16% | $12.30 | $12.60 | $12.30 | 67.50K |
| 2026-07-01 | $12.39 | -0.88% | $12.49 | $12.59 | $12.30 | 124.90K |
| 2026-06-30 | $12.50 | +0.97% | $12.48 | $12.60 | $12.41 | 182.50K |
| 2026-06-29 | $12.38 | -1.04% | $12.51 | $12.64 | $12.34 | 100.60K |
| 2026-06-26 | $12.51 | +0.16% | $12.51 | $12.58 | $12.30 | 88.00K |
| 2026-06-25 | $12.49 | +1.22% | $12.50 | $12.80 | $12.25 | 210.20K |
| 2026-06-24 | $12.34 | -2.91% | $12.51 | $12.62 | $12.25 | 182.40K |
| 2026-06-23 | $12.71 | +0.87% | $12.58 | $12.77 | $12.40 | 162.80K |
| 2026-06-22 | $12.60 | +1.78% | $12.40 | $12.78 | $12.38 | 181.80K |
| 2026-06-18 | $12.38 | -1.43% | $12.50 | $12.86 | $12.37 | 124.70K |
| 2026-06-17 | $12.56 | -0.24% | $12.71 | $12.97 | $12.41 | 140.30K |
| 2026-06-16 | $12.59 | -2.40% | $12.78 | $13.00 | $12.58 | 121.70K |
| 2026-06-15 | $12.90 | -2.05% | $13.09 | $13.20 | $12.80 | 113.60K |
| 2026-06-12 | $13.17 | +0.84% | $12.95 | $13.48 | $12.88 | 118.10K |
| 2026-06-11 | $13.06 | -3.40% | $13.49 | $13.79 | $13.06 | 123.20K |
| 2026-06-10 | $13.52 | +1.50% | $13.47 | $13.70 | $13.43 | 89.40K |
| 2026-06-09 | $13.32 | -2.35% | $13.48 | $13.68 | $13.24 | 122.60K |
| 2026-06-08 | $13.64 | +1.49% | $13.59 | $13.85 | $13.31 | 122.40K |
| 2026-06-05 | $13.44 | -2.47% | $13.90 | $13.97 | $13.31 | 206.30K |
| 2026-06-04 | $13.78 | +2.53% | $13.38 | $13.94 | $13.32 | 509.90K |
| 2026-06-03 | $13.44 | -0.44% | $13.54 | $14.14 | $13.42 | 579.60K |
| 2026-06-02 | $13.50 | +3.05% | $13.05 | $13.57 | $13.05 | 439.70K |
| 2026-06-01 | $13.10 | +2.99% | $12.80 | $13.36 | $12.80 | 309.20K |
| 2026-05-29 | $12.72 | -1.85% | $12.94 | $12.98 | $12.69 | 135.00K |
| 2026-05-28 | $12.96 | +0.47% | $13.01 | $13.14 | $12.73 | 122.70K |
| 2026-05-27 | $12.90 | -3.01% | $13.21 | $13.35 | $12.81 | 215.80K |
| 2026-05-26 | $13.30 | -2.99% | $13.59 | $13.65 | $13.16 | 157.50K |
| 2026-05-22 | $13.71 | -0.29% | $13.81 | $13.88 | $13.37 | 260.40K |