TXO Partners, L.P. - TXO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.61	12.63	12.63	12.78	12.51	213,427
February 19, 2026	12.64	12.61	12.61	12.79	12.53	137,400
February 18, 2026	12.62	12.49	12.49	12.67	12.35	141,500
February 17, 2026	12.7	12.57	12.57	12.72	12.36	113,503
February 13, 2026	12.51	12.61	12.61	12.81	12.51	170,530
February 12, 2026	12.86	12.59	12.59	12.86	12.59	142,140
February 11, 2026	12.73	12.85	12.85	12.94	12.57	239,000
February 10, 2026	12.35	12.39	12.39	12.61	12.35	277,300
February 09, 2026	11.99	12.33	12.33	12.65	11.99	129,000
February 06, 2026	12.03	12.04	12.04	12.17	11.96	84,700
February 05, 2026	12.33	12.09	12.09	12.38	12	172,649
February 04, 2026	12.16	12.28	12.28	12.37	12.04	146,313
February 03, 2026	11.77	11.98	11.98	12.16	11.7	151,049
February 02, 2026	12.02	11.73	11.73	12.11	11.68	141,500
January 30, 2026	12.1	12.07	12.07	12.17	11.9	173,228
January 29, 2026	12	11.99	11.99	12.37	11.85	253,300
January 28, 2026	11.76	11.8	11.8	11.95	11.47	280,800
January 27, 2026	11.57	11.65	11.65	11.88	11.36	623,206
January 26, 2026	11.3	11.45	11.45	11.49	11.1	239,905
January 23, 2026	11.29	11.15	11.15	11.46	11.14	248,700
January 22, 2026	11.05	11.13	11.13	11.17	11.04	299,200
January 21, 2026	11.05	11.04	11.04	11.26	10.89	233,728
January 20, 2026	11.01	10.88	10.88	11.26	10.82	185,341
January 16, 2026	10.76	10.83	10.83	10.99	10.68	104,900
January 15, 2026	10.98	10.78	10.78	10.98	10.73	72,033
January 14, 2026	10.9	10.98	10.98	11.25	10.9	208,200
January 13, 2026	10.57	10.86	10.86	10.94	10.57	132,559
January 12, 2026	10.55	10.47	10.47	10.7	10.35	102,470
January 09, 2026	10.5	10.5	10.5	10.62	10.25	202,185
January 08, 2026	10.17	10.37	10.37	10.51	10.12	205,238
January 07, 2026	10.49	10.15	10.15	10.59	10.12	204,481
January 06, 2026	10.6	10.44	10.44	10.67	10.31	176,643
January 05, 2026	11.09	10.6	10.6	11.11	10.46	225,277
January 02, 2026	10.7	10.99	10.99	11.06	10.65	104,900
December 31, 2025	10.55	10.67	10.67	10.7	10.4	345,100
December 30, 2025	10.52	10.61	10.61	10.71	10.51	672,811
December 29, 2025	10.53	10.54	10.54	10.65	10.44	483,333
December 26, 2025	10.62	10.55	10.55	10.65	10.53	244,937
December 24, 2025	10.51	10.66	10.66	10.69	10.48	191,462
December 23, 2025	10.65	10.6	10.6	10.76	10.55	222,000
December 22, 2025	10.7	10.67	10.67	10.82	10.6	363,300
December 19, 2025	10.71	10.68	10.68	10.86	10.51	398,300
December 18, 2025	11.1	10.7	10.7	11.13	10.69	478,922
December 17, 2025	11.1	11.12	11.12	11.35	10.97	273,400
December 16, 2025	11.4	11.09	11.09	11.4	10.63	693,100
December 15, 2025	11.72	11.3	11.3	11.81	11.26	368,500
December 12, 2025	11.93	11.8	11.8	11.99	11.66	224,477
December 11, 2025	11.91	11.91	11.91	12.05	11.78	289,727
December 10, 2025	12.05	11.92	11.92	12.1	11.91	221,700
December 09, 2025	12.15	12.05	12.05	12.18	11.9	465,444
December 08, 2025	12.51	12.15	12.15	12.57	12.04	288,879
December 05, 2025	12.4	12.49	12.49	12.65	12.4	497,330
December 04, 2025	12.51	12.43	12.43	12.6	12.4	192,870
December 03, 2025	12.6	12.5	12.5	12.72	12.46	285,025
December 02, 2025	12.53	12.61	12.61	12.7	12.36	147,300
December 01, 2025	12.43	12.44	12.44	12.59	12.4	150,012
November 28, 2025	12.2	12.49	12.49	12.55	12.2	144,800
November 26, 2025	12.17	12.21	12.21	12.36	12.02	1.01M
November 25, 2025	12.28	12.1	12.1	12.36	11.85	436,624
November 24, 2025	12.63	12.39	12.39	12.63	12.19	534,100

TXO Partners, L.P. (TXO) NYSE