Skip to main content
TXO Partners, L.P. (TXO)
NYSE: TXO · Real-Time Price · USD
15.22
-0.06 (-0.39%)
At close: Jun 27, 2025, 4:00 PM
15.19
-0.03 (-0.20%)
After-hours: Jun 27, 2025, 7:52 PM EDT

TXO Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.3015.3915.0615.2215.22-0.39%139,192
Jun 26, 202515.1515.3615.0115.2815.280.79%145,419
Jun 25, 202515.3715.4915.1415.1615.16-1.37%146,716
Jun 24, 202515.8015.8615.2915.3715.37-2.91%374,779
Jun 23, 202516.0516.2615.8015.8315.83-0.50%374,525
Jun 20, 202516.0916.1415.9015.9115.910.25%692,158
Jun 18, 202516.0216.1415.6315.8715.871.15%520,693
Jun 17, 202515.5116.1515.2315.6915.691.36%840,480
Jun 16, 202515.4415.5015.1515.4815.481.18%320,775
Jun 13, 202515.5015.5615.2115.3015.300.33%419,092
Jun 12, 202515.4015.6215.2315.2515.25-1.10%216,412
Jun 11, 202515.2215.5715.1415.4215.422.19%369,249
Jun 10, 202515.0515.1615.0015.0915.090.40%361,316
Jun 9, 202515.1015.2415.0015.0315.03-0.33%124,456
Jun 6, 202515.0515.3114.9215.0815.081.21%261,342
Jun 5, 202515.1415.1414.7814.9014.90-0.67%228,772
Jun 4, 202515.1215.1514.9015.0015.00-0.33%164,924
Jun 3, 202514.9515.0914.8715.0515.051.21%392,473
Jun 2, 202515.1615.2314.8514.8714.87-0.60%171,714
May 30, 202515.1615.2314.8614.9614.96-0.86%345,117
May 29, 202515.1515.2415.0115.0915.090.07%110,527
May 28, 202515.4015.4915.0115.0815.08-1.31%260,606
May 27, 202515.5315.7415.1015.2815.28-0.13%232,991
May 23, 202515.0315.4915.0115.3015.30-200,900
May 22, 202515.1215.4615.1015.3015.300.33%283,628
May 21, 202515.3115.4514.9615.2515.250.33%434,461
May 20, 202515.2915.4915.1115.2015.20-176,129
May 19, 202515.0515.4014.8515.2015.20-399,556
May 16, 202515.3115.7415.0015.2015.20-1.55%1,093,158
May 15, 202515.2015.4415.1215.4414.840.92%661,376
May 14, 202515.0015.6714.9915.3014.71-13.46%3,646,632
May 13, 202517.5017.9017.1417.6817.001.03%136,823
May 12, 202517.2517.5917.2517.5016.832.94%88,341
May 9, 202517.0517.3617.0017.0016.34-56,230
May 8, 202517.0217.3816.8617.0016.34-53,786
May 7, 202517.1217.2516.9617.0016.340.47%145,964
May 6, 202517.0017.1816.7816.9216.270.48%76,127
May 5, 202516.8617.0416.7616.8416.19-0.82%62,875
May 2, 202516.8017.2216.6116.9816.331.07%69,333
May 1, 202516.7317.2516.5116.8016.151.20%83,487
Apr 30, 202516.9817.1216.5516.6015.96-2.35%71,688
Apr 29, 202517.1217.1916.8917.0016.34-92,271
Apr 28, 202517.1017.3916.9617.0016.340.29%130,994
Apr 25, 202516.8317.2416.6216.9516.300.77%59,949
Apr 24, 202517.1217.2016.7816.8216.17-0.94%136,974
Apr 23, 202517.0017.0916.7016.9816.330.35%52,030
Apr 22, 202517.0317.1516.5416.9216.270.36%24,430
Apr 21, 202516.8117.1216.5516.8616.21-0.35%53,389
Apr 17, 202516.7117.4516.7116.9216.272.17%55,893
Apr 16, 202516.8017.0216.5316.5615.92-0.84%53,203