TXO Partners, L.P. (TXO)
NYSE: TXO · Real-Time Price · USD
14.73
+0.14 (0.96%)
At close: Aug 13, 2025, 4:00 PM
15.00
+0.27 (1.83%)
Pre-market: Aug 14, 2025, 7:00 AM EDT
TXO Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 14.71 | 14.83 | 14.55 | 14.73 | 14.73 | 0.96% | 212,334 |
| Aug 12, 2025 | 14.48 | 14.73 | 14.29 | 14.59 | 14.59 | 1.32% | 316,391 |
| Aug 11, 2025 | 14.70 | 14.84 | 14.08 | 14.40 | 14.40 | -2.04% | 428,883 |
| Aug 8, 2025 | 15.00 | 15.00 | 14.62 | 14.70 | 14.70 | -1.74% | 182,749 |
| Aug 7, 2025 | 15.08 | 15.24 | 14.85 | 14.96 | 14.96 | -0.60% | 101,006 |
| Aug 6, 2025 | 15.14 | 15.35 | 14.92 | 15.05 | 15.05 | 0.33% | 212,562 |
| Aug 5, 2025 | 14.85 | 15.10 | 14.85 | 15.00 | 15.00 | 0.81% | 121,873 |
| Aug 4, 2025 | 15.05 | 15.05 | 14.88 | 14.88 | 14.88 | -0.60% | 166,942 |
| Aug 1, 2025 | 15.15 | 15.20 | 14.85 | 14.97 | 14.97 | -1.51% | 171,869 |
| Jul 31, 2025 | 15.41 | 15.43 | 15.11 | 15.20 | 15.20 | -1.36% | 87,151 |
| Jul 30, 2025 | 15.34 | 15.45 | 15.28 | 15.41 | 15.41 | - | 135,134 |
| Jul 29, 2025 | 15.42 | 15.46 | 15.29 | 15.41 | 15.41 | 0.06% | 92,980 |
| Jul 28, 2025 | 15.49 | 15.49 | 15.30 | 15.40 | 15.40 | -0.19% | 164,340 |
| Jul 25, 2025 | 15.25 | 15.55 | 15.10 | 15.43 | 15.43 | 2.05% | 261,240 |
| Jul 24, 2025 | 15.09 | 15.15 | 15.00 | 15.12 | 15.12 | 0.33% | 99,081 |
| Jul 23, 2025 | 14.93 | 15.13 | 14.91 | 15.07 | 15.07 | 1.14% | 81,146 |
| Jul 22, 2025 | 14.90 | 15.04 | 14.75 | 14.90 | 14.90 | 0.61% | 188,352 |
| Jul 21, 2025 | 15.00 | 15.00 | 14.79 | 14.81 | 14.81 | -0.74% | 171,902 |
| Jul 18, 2025 | 14.94 | 15.09 | 14.78 | 14.92 | 14.92 | -0.13% | 206,494 |
| Jul 17, 2025 | 14.93 | 15.00 | 14.83 | 14.94 | 14.94 | 0.07% | 118,794 |
| Jul 16, 2025 | 15.08 | 15.08 | 14.80 | 14.93 | 14.93 | -0.73% | 147,201 |
| Jul 15, 2025 | 15.15 | 15.18 | 14.95 | 15.04 | 15.04 | -0.73% | 142,970 |
| Jul 14, 2025 | 15.15 | 15.15 | 14.97 | 15.15 | 15.15 | 0.07% | 237,085 |
| Jul 11, 2025 | 15.03 | 15.16 | 15.03 | 15.14 | 15.14 | 0.53% | 181,688 |
| Jul 10, 2025 | 15.01 | 15.13 | 14.90 | 15.06 | 15.06 | 0.40% | 86,456 |
| Jul 9, 2025 | 15.02 | 15.07 | 14.90 | 15.00 | 15.00 | -0.46% | 146,043 |
| Jul 8, 2025 | 14.96 | 15.17 | 14.96 | 15.07 | 15.07 | 0.20% | 177,487 |
| Jul 7, 2025 | 15.31 | 15.53 | 14.84 | 15.04 | 15.04 | -1.51% | 337,161 |
| Jul 3, 2025 | 15.32 | 15.40 | 15.16 | 15.27 | 15.27 | -0.46% | 104,434 |
| Jul 2, 2025 | 15.09 | 15.34 | 15.06 | 15.34 | 15.34 | 1.66% | 141,548 |
| Jul 1, 2025 | 15.02 | 15.17 | 14.91 | 15.09 | 15.09 | 0.33% | 170,277 |
| Jun 30, 2025 | 15.18 | 15.33 | 14.91 | 15.04 | 15.04 | -1.18% | 300,627 |
| Jun 27, 2025 | 15.30 | 15.39 | 15.06 | 15.22 | 15.22 | -0.39% | 139,192 |
| Jun 26, 2025 | 15.15 | 15.36 | 15.01 | 15.28 | 15.28 | 0.79% | 145,419 |
| Jun 25, 2025 | 15.37 | 15.49 | 15.14 | 15.16 | 15.16 | -1.37% | 146,716 |
| Jun 24, 2025 | 15.80 | 15.86 | 15.29 | 15.37 | 15.37 | -2.91% | 374,779 |
| Jun 23, 2025 | 16.05 | 16.26 | 15.80 | 15.83 | 15.83 | -0.50% | 374,525 |
| Jun 20, 2025 | 16.09 | 16.14 | 15.90 | 15.91 | 15.91 | 0.25% | 692,158 |
| Jun 18, 2025 | 16.02 | 16.14 | 15.63 | 15.87 | 15.87 | 1.15% | 520,693 |
| Jun 17, 2025 | 15.51 | 16.15 | 15.23 | 15.69 | 15.69 | 1.36% | 840,480 |
| Jun 16, 2025 | 15.44 | 15.50 | 15.15 | 15.48 | 15.48 | 1.18% | 320,775 |
| Jun 13, 2025 | 15.50 | 15.56 | 15.21 | 15.30 | 15.30 | 0.33% | 419,092 |
| Jun 12, 2025 | 15.40 | 15.62 | 15.23 | 15.25 | 15.25 | -1.10% | 216,412 |
| Jun 11, 2025 | 15.22 | 15.57 | 15.14 | 15.42 | 15.42 | 2.19% | 369,249 |
| Jun 10, 2025 | 15.05 | 15.16 | 15.00 | 15.09 | 15.09 | 0.40% | 361,316 |
| Jun 9, 2025 | 15.10 | 15.24 | 15.00 | 15.03 | 15.03 | -0.33% | 124,456 |
| Jun 6, 2025 | 15.05 | 15.31 | 14.92 | 15.08 | 15.08 | 1.21% | 261,342 |
| Jun 5, 2025 | 15.14 | 15.14 | 14.78 | 14.90 | 14.90 | -0.67% | 228,772 |
| Jun 4, 2025 | 15.12 | 15.15 | 14.90 | 15.00 | 15.00 | -0.33% | 164,924 |
| Jun 3, 2025 | 14.95 | 15.09 | 14.87 | 15.05 | 15.05 | 1.21% | 392,473 |