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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	12.99	12.65	12.65	13	12.63	354,634
November 20, 2025	13.13	12.89	12.89	13.3	12.8	244,243
November 19, 2025	13.33	13.1	13.1	13.34	12.85	241,700
November 18, 2025	13.27	13.33	13.33	13.49	13.22	241,600
November 17, 2025	13.43	13.38	13.38	13.56	13.15	148,300
November 14, 2025	13.48	13.56	13.56	13.62	13.17	99,200
November 13, 2025	13.9	13.85	13.5	14.09	13.7	255,100
November 12, 2025	13.69	13.77	13.42	13.92	13.61	110,600
November 11, 2025	13.58	13.84	13.49	13.97	13.58	132,912
November 10, 2025	13.25	13.52	13.18	13.6	13.18	204,600
November 07, 2025	13.1	13.25	13.25	13.32	13.01	126,100
November 06, 2025	13.18	13.09	13.09	13.3	13.03	113,326
November 05, 2025	13.15	13.08	13.08	13.23	12.99	93,300
November 04, 2025	13.09	13.17	13.17	13.26	13.05	69,934
November 03, 2025	13.13	13.27	13.27	13.3	13.02	93,200
October 31, 2025	13.23	13.12	13.12	13.29	13.08	167,033
October 30, 2025	13.23	13.16	13.16	13.31	13.02	180,935
October 29, 2025	13.2	13.2	13.2	13.46	13.11	181,901
October 28, 2025	13.3	13.18	13.18	13.35	13.13	116,025
October 27, 2025	13.36	13.36	13.36	13.51	13.1	145,597
October 24, 2025	13.18	13.35	13.35	13.43	13.16	109,700
October 23, 2025	13.22	13.2	13.2	13.52	13.12	210,100
October 22, 2025	12.72	13.1	13.1	13.11	12.7	193,700
October 21, 2025	13.08	12.72	12.72	13.08	12.63	298,600
October 20, 2025	12.8	13.02	13.02	13.06	12.77	209,800
October 17, 2025	13	12.8	12.8	13	12.71	182,300
October 16, 2025	13.05	12.84	12.84	13.09	12.61	277,248
October 15, 2025	13.15	13.08	13.08	13.26	12.94	231,800
October 14, 2025	13.16	13.12	13.12	13.37	13.06	215,119
October 13, 2025	13.29	13.25	13.25	13.43	13.06	273,906
October 10, 2025	13.85	13.25	13.25	13.97	13.18	348,600
October 09, 2025	14.35	13.9	13.9	14.56	13.83	325,200
October 08, 2025	14.39	14.22	14.22	14.4	14.08	112,200
October 07, 2025	14.5	14.34	14.34	14.69	14.15	186,616
October 06, 2025	14.34	14.49	14.49	14.71	14.2	255,500
October 03, 2025	14.05	14.25	14.25	14.31	13.95	124,036
October 02, 2025	14.19	14.06	14.06	14.32	14.02	135,900
October 01, 2025	14.08	14.13	14.13	14.25	13.92	141,282
September 30, 2025	14.22	14.05	14.05	14.38	13.89	202,400
September 29, 2025	14.3	14.3	14.3	14.36	14.15	122,100
September 26, 2025	14.13	14.32	14.32	14.32	14.01	128,900
September 25, 2025	14.2	14.08	14.08	14.2	14.03	67,200
September 24, 2025	14.26	14.18	14.18	14.37	13.99	171,346
September 23, 2025	13.82	14.02	14.02	14.37	13.8	146,133
September 22, 2025	13.85	13.82	13.82	14.04	13.75	102,806
September 19, 2025	14.15	13.92	13.92	14.22	13.85	211,691
September 18, 2025	14.14	14.04	14.04	14.14	14	163,423
September 17, 2025	14.11	14.04	14.04	14.14	13.96	166,138
September 16, 2025	13.87	14.07	14.07	14.12	13.82	199,900
September 15, 2025	13.86	13.76	13.76	13.97	13.74	92,835
September 12, 2025	13.7	13.86	13.86	13.9	13.59	128,500
September 11, 2025	13.79	13.69	13.69	13.79	13.41	124,926

TXO Partners, L.P. (TXO) NYSE