TXO Partners L.P. (TXO)
NYSE: TXO
· Real-Time Price · USD
14.31
0.23 (1.63%)
At close: Sep 26, 2025, 3:59 PM
14.32
0.10%
After-hours: Sep 26, 2025, 06:26 PM EDT
TXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.13 | 14.32 | 14.01 | 14.32 | 14.32 | 1.70% | 128,866 |
| Sep 25, 2025 | 14.20 | 14.20 | 14.03 | 14.08 | 14.08 | -0.71% | 67,200 |
| Sep 24, 2025 | 14.26 | 14.37 | 13.99 | 14.18 | 14.18 | 1.14% | 171,346 |
| Sep 23, 2025 | 13.82 | 14.37 | 13.80 | 14.02 | 14.02 | 1.45% | 146,133 |
| Sep 22, 2025 | 13.85 | 14.04 | 13.75 | 13.82 | 13.82 | -0.72% | 102,806 |
| Sep 19, 2025 | 14.15 | 14.22 | 13.85 | 13.92 | 13.92 | -0.85% | 211,691 |
| Sep 18, 2025 | 14.14 | 14.14 | 14.00 | 14.04 | 14.04 | 0.00% | 163,423 |
| Sep 17, 2025 | 14.11 | 14.14 | 13.96 | 14.04 | 14.04 | -0.21% | 166,141 |
| Sep 16, 2025 | 13.87 | 14.12 | 13.82 | 14.07 | 14.07 | 2.25% | 199,900 |
| Sep 15, 2025 | 13.86 | 13.97 | 13.74 | 13.76 | 13.76 | -0.72% | 92,835 |
| Sep 12, 2025 | 13.70 | 13.90 | 13.59 | 13.86 | 13.86 | 1.24% | 128,500 |
| Sep 11, 2025 | 13.79 | 13.79 | 13.41 | 13.69 | 13.69 | -0.44% | 124,926 |
| Sep 10, 2025 | 13.69 | 13.88 | 13.58 | 13.75 | 13.75 | 1.10% | 84,720 |
| Sep 9, 2025 | 13.44 | 13.66 | 13.32 | 13.60 | 13.60 | 1.49% | 185,338 |
| Sep 8, 2025 | 13.62 | 13.72 | 13.28 | 13.40 | 13.40 | -1.25% | 167,200 |
| Sep 5, 2025 | 13.70 | 13.93 | 13.50 | 13.57 | 13.57 | -1.81% | 155,200 |
| Sep 4, 2025 | 13.82 | 13.90 | 13.75 | 13.82 | 13.82 | 0.14% | 88,400 |
| Sep 3, 2025 | 14.03 | 14.03 | 13.69 | 13.80 | 13.80 | -1.50% | 195,149 |
| Sep 2, 2025 | 14.12 | 14.20 | 13.94 | 14.01 | 14.01 | -0.57% | 119,200 |
| Aug 29, 2025 | 14.12 | 14.20 | 14.00 | 14.09 | 14.09 | -0.35% | 163,922 |