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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.69	13.75	13.75	13.88	13.58	84,720
September 09, 2025	13.44	13.6	13.6	13.66	13.32	185,338
September 08, 2025	13.62	13.4	13.4	13.72	13.28	167,200
September 05, 2025	13.7	13.57	13.57	13.93	13.5	155,200
September 04, 2025	13.82	13.82	13.82	13.9	13.75	88,400
September 03, 2025	14.03	13.8	13.8	14.03	13.69	195,149
September 02, 2025	14.12	14.01	14.01	14.2	13.94	119,200
August 29, 2025	14.12	14.09	14.09	14.2	14.04	163,910
August 28, 2025	14.1	14.14	14.14	14.14	14.01	112,382
August 27, 2025	13.9	14.1	14.1	14.1	13.9	161,392
August 26, 2025	14	13.92	13.92	14.03	13.85	133,400
August 25, 2025	14.01	14.02	14.02	14.11	13.91	117,300
August 22, 2025	13.96	14.02	14.02	14.15	13.85	186,976
August 21, 2025	13.6	13.87	13.87	13.94	13.6	182,400
August 20, 2025	13.49	13.6	13.6	13.61	13.35	169,900
August 19, 2025	13.74	13.48	13.48	13.91	13.39	458,218
August 18, 2025	13.88	13.84	13.84	13.98	13.51	303,031
August 15, 2025	14.24	14.02	14.02	14.25	13.98	234,460
August 14, 2025	14.83	14.67	14.22	14.83	14.52	250,183
August 13, 2025	14.71	14.73	14.28	14.83	14.55	212,339
August 12, 2025	14.48	14.59	14.14	14.72	14.29	316,391
August 11, 2025	14.7	14.4	13.96	14.84	14.08	428,900
August 08, 2025	15	14.7	14.25	15	14.62	182,749
August 07, 2025	15.08	14.96	14.5	15.24	14.85	101,006
August 06, 2025	15.14	15.05	14.59	15.35	14.92	212,600
August 05, 2025	14.85	15	14.54	15.09	14.85	121,900
August 04, 2025	15.05	14.88	14.42	15.05	14.88	166,942
August 01, 2025	15.15	14.97	14.97	15.2	14.85	171,900
July 31, 2025	15.41	15.2	15.2	15.43	15.11	87,200
July 30, 2025	15.34	15.41	15.41	15.45	15.28	135,134
July 29, 2025	15.42	15.41	15.41	15.46	15.29	93,000
July 28, 2025	15.49	15.4	15.4	15.49	15.3	164,340
July 25, 2025	15.25	15.43	15.43	15.55	15.1	261,240
July 24, 2025	15.09	15.12	15.12	15.15	15	99,100
July 23, 2025	14.93	15.07	15.07	15.13	14.91	81,146
July 22, 2025	14.9	14.9	14.9	15.04	14.75	188,400
July 21, 2025	15	14.81	14.81	15	14.79	171,902
July 18, 2025	14.94	14.92	14.92	15.09	14.78	206,500
July 17, 2025	14.93	14.94	14.94	15	14.83	118,800
July 16, 2025	15.08	14.93	14.93	15.08	14.8	147,201
July 15, 2025	15.15	15.04	15.04	15.18	14.95	143,000
July 14, 2025	15.15	15.15	15.15	15.15	14.97	237,100
July 11, 2025	15.03	15.14	15.14	15.16	15.03	181,700
July 10, 2025	15.01	15.06	15.06	15.13	14.9	86,500
July 09, 2025	15.02	15	15	15.07	14.9	146,043
July 08, 2025	14.96	15.07	15.07	15.17	14.96	177,500
July 07, 2025	15.31	15.04	15.04	15.53	14.84	337,161
July 03, 2025	15.32	15.27	15.27	15.4	15.16	104,434

TXO Partners, L.P. (TXO) NYSE