TXO Partners L.P. (TXO)
NYSE: TXO
· Real-Time Price · USD
13.54
-0.28 (-2.03%)
At close: Sep 05, 2025, 3:59 PM
13.57
0.22%
After-hours: Sep 05, 2025, 05:32 PM EDT
TXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.70 | 13.93 | 13.50 | 13.57 | 13.57 | -1.81% | 155,167 |
| 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 |
| Aug 28, 2025 | 14.10 | 14.14 | 14.01 | 14.14 | 14.14 | 0.28% | 112,382 |
| Aug 27, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1.29% | 161,392 |
| Aug 26, 2025 | 14.00 | 14.03 | 13.85 | 13.92 | 13.92 | -0.71% | 133,400 |
| Aug 25, 2025 | 14.01 | 14.11 | 13.91 | 14.02 | 14.02 | 0.00% | 117,300 |
| Aug 22, 2025 | 13.96 | 14.15 | 13.85 | 14.02 | 14.02 | 1.08% | 186,976 |
| Aug 21, 2025 | 13.60 | 13.94 | 13.60 | 13.87 | 13.87 | 1.99% | 182,400 |
| Aug 20, 2025 | 13.49 | 13.61 | 13.35 | 13.60 | 13.60 | 0.89% | 169,900 |
| Aug 19, 2025 | 13.74 | 13.91 | 13.39 | 13.48 | 13.48 | -2.60% | 458,218 |
| Aug 18, 2025 | 13.98 | 13.98 | 13.51 | 13.84 | 13.84 | -1.28% | 305,400 |
| Aug 15, 2025 | 14.24 | 14.25 | 13.98 | 14.02 | 14.02 | -4.43% | 234,500 |
| Aug 14, 2025 | 14.83 | 14.83 | 14.52 | 14.67 | 14.22 | -0.41% | 250,183 |
| Aug 13, 2025 | 14.71 | 14.83 | 14.55 | 14.73 | 14.28 | 0.96% | 212,339 |
| Aug 12, 2025 | 14.48 | 14.72 | 14.29 | 14.59 | 14.14 | 1.32% | 316,391 |
| Aug 11, 2025 | 14.70 | 14.84 | 14.08 | 14.40 | 13.96 | -2.04% | 428,900 |
| Aug 8, 2025 | 15.00 | 15.00 | 14.62 | 14.70 | 14.25 | -1.74% | 182,749 |