TXO Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	192,870
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
Oct 10, 2025	13.85	13.97	13.18	13.25	12.92	-4.68%	348,580
Oct 9, 2025	14.35	14.56	13.83	13.90	13.55	-2.25%	325,187
Oct 8, 2025	14.39	14.40	14.08	14.22	13.86	-0.84%	112,198
Oct 7, 2025	14.50	14.69	14.15	14.34	13.98	-1.04%	186,616
Oct 6, 2025	14.34	14.71	14.20	14.49	14.12	1.68%	255,457
Oct 3, 2025	14.05	14.31	13.95	14.25	13.89	1.35%	124,036
Oct 2, 2025	14.19	14.32	14.02	14.06	13.70	-0.50%	135,857
Oct 1, 2025	14.08	14.25	13.92	14.13	13.77	0.57%	141,282
Sep 30, 2025	14.22	14.38	13.89	14.05	13.69	-1.75%	202,388
Sep 29, 2025	14.30	14.36	14.15	14.30	13.94	-0.14%	122,061
Sep 26, 2025	14.13	14.32	14.01	14.32	13.96	1.70%	128,866