NYSE : TXO
TXO Partners, L.P. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 14.13 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 783.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TXO Partners, L.P. (TXO) closed at 13.61 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.01 | 14.1 | 13.53 | 13.61 | 116,404 | -2.99% |
| 2026-10-30 | 14.28 | 14.28 | 13.98 | 14.03 | 135,199 | -0.71% |
| 2026-10-29 | 14.46 | 14.53 | 14.02 | 14.13 | 91,738 | -2.28% |
| 2026-10-28 | 14.4 | 14.64 | 14.241 | 14.46 | 84,636 | +1.12% |
| 2026-10-27 | 14.12 | 14.781 | 14.01 | 14.3 | 92,822 | +0.21% |
| 2026-10-26 | 14.05 | 14.28 | 13.96 | 14.27 | 67,093 | +0.56% |
| 2026-10-23 | 13.86 | 14.28 | 13.773 | 14.19 | 85,751 | +2.16% |
| 2026-10-22 | 13.96 | 14.04 | 13.63 | 13.89 | 87,075 | -0.29% |
| 2026-10-21 | 14.05 | 14.097 | 13.83 | 13.93 | 63,971 | -0.85% |
| 2026-10-20 | 14.12 | 14.22 | 13.98 | 14.05 | 78,166 | -0.78% |
| 2026-10-19 | 14.25 | 14.25 | 13.95 | 14.16 | 60,360 | -0.42% |
| 2026-10-16 | 14.18 | 14.58 | 13.8 | 14.22 | 55,279 | +0.21% |
| 2026-10-15 | 14.29 | 14.33 | 13.98 | 14.19 | 90,860 | -0.42% |
| 2026-10-14 | 14.61 | 14.73 | 14.21 | 14.25 | 95,016 | -2.20% |
| 2026-10-13 | 14.48 | 14.63 | 14.36 | 14.57 | 142,157 | +1.46% |
| 2026-10-12 | 14.47 | 14.47 | 14.26 | 14.36 | 97,223 | +0.56% |
| 2026-10-09 | 14.3 | 14.42 | 14.2 | 14.28 | 103,730 | -0.42% |
| 2026-10-08 | 14.28 | 14.48 | 14.2 | 14.34 | 131,869 | +2.94% |
| 2026-10-07 | 13.91 | 14.13 | 13.75 | 13.93 | 77,413 | -0.21% |
| 2026-10-06 | 13.88 | 14.07 | 13.79 | 13.96 | 108,943 | +0.36% |
| 2026-10-05 | 13.73 | 14.15 | 13.57 | 13.91 | 79,497 | +0.36% |
| 2026-10-02 | 13.66 | 13.91 | 13.555 | 13.86 | 129,575 | +0.43% |
| 2026-10-01 | 13.64 | 13.98 | 13.61 | 13.8 | 105,252 | +0.95% |
| 2026-09-30 | 14.11 | 14.215 | 13.44 | 13.67 | 585,441 | -3.05% |
| 2026-09-29 | 14.35 | 14.405 | 14.03 | 14.1 | 86,228 | -1.19% |
| 2026-09-28 | 14.4 | 14.4 | 14.21 | 14.27 | 117,097 | -0.42% |
| 2026-09-25 | 14.28 | 14.393 | 14.12 | 14.33 | 74,921 | +0.35% |
| 2026-09-24 | 14.32 | 14.48 | 14.238 | 14.28 | 93,338 | +0.56% |
| 2026-09-23 | 14.3 | 14.456 | 14.188 | 14.2 | 108,474 | -0.35% |
| 2026-09-22 | 14.39 | 14.52 | 14.24 | 14.25 | 80,080 | -1.04% |
| 2026-09-21 | 14.67 | 14.822 | 14.345 | 14.4 | 298,230 | -1.23% |
| 2026-09-18 | 14.76 | 14.88 | 14.53 | 14.58 | 232,517 | -0.41% |
| 2026-09-17 | 14.62 | 14.8 | 14.52 | 14.64 | 124,625 | -1.08% |
| 2026-09-16 | 15.11 | 15.25 | 14.66 | 14.8 | 236,534 | -2.82% |
| 2026-09-15 | 15.01 | 15.49 | 14.936 | 15.23 | 131,513 | +0.13% |
| 2026-09-14 | 15.5 | 15.579 | 15.175 | 15.21 | 91,006 | -1.49% |
| 2026-09-11 | 15.27 | 15.46 | 15.129 | 15.44 | 177,427 | +0.98% |
| 2026-09-10 | 15.4 | 15.56 | 15.02 | 15.29 | 244,421 | -0.59% |
| 2026-09-09 | 15.28 | 15.44 | 15.071 | 15.38 | 145,165 | +1.92% |
| 2026-09-08 | 15.25 | 15.35 | 14.97 | 15.09 | 166,338 | +0.20% |
| 2026-09-04 | 15.1 | 15.27 | 14.995 | 15.06 | 258,825 | +0.47% |
| 2026-09-03 | 14.92 | 15 | 14.71 | 14.99 | 154,547 | +1.01% |
| 2026-09-02 | 15.14 | 15.16 | 14.75 | 14.84 | 150,261 | -2.30% |
| 2026-09-01 | 14.75 | 15.19 | 14.5 | 15.19 | 292,220 | +4.90% |
| 2026-08-31 | 14.58 | 14.74 | 14.44 | 14.48 | 139,942 | -0.14% |
| 2026-08-28 | 14.75 | 14.89 | 14.46 | 14.5 | 206,423 | -0.96% |
| 2026-08-27 | 14.08 | 14.755 | 14.045 | 14.64 | 168,009 | +4.20% |
| 2026-08-26 | 14 | 14.24 | 14 | 14.05 | 55,951 | +0.43% |
| 2026-08-25 | 13.91 | 14.35 | 13.91 | 13.99 | 84,226 | -0.71% |
| 2026-08-24 | 14.2 | 14.33 | 13.9 | 14.09 | 146,228 | -1.05% |
| 2026-08-21 | 14.19 | 14.31 | 14.06 | 14.24 | 182,534 | +1.28% |
| 2026-08-20 | 14 | 14.18 | 13.935 | 14.06 | 138,679 | +1.15% |
| 2026-08-19 | 13.75 | 14 | 13.66 | 13.9 | 107,983 | +0.94% |
| 2026-08-18 | 14 | 14 | 13.71 | 13.77 | 300,341 | -0.58% |
| 2026-08-17 | 13.85 | 13.99 | 13.68 | 13.85 | 322,043 | +0.29% |
| 2026-08-14 | 13.97 | 14.22 | 13.79 | 13.81 | 313,805 | +0.29% |
| 2026-08-13 | 14.37 | 14.539 | 14.14 | 14.17 | 361,072 | -1.87% |
| 2026-08-12 | 14.12 | 14.605 | 14.12 | 14.44 | 252,428 | +0.49% |
| 2026-08-11 | 14 | 14.4 | 13.92 | 14.37 | 313,731 | +2.50% |
| 2026-08-10 | 13.8 | 14.2 | 13.724 | 14.02 | 236,431 | +1.96% |
| 2026-08-07 | 13.44 | 13.79 | 13.25 | 13.75 | 311,494 | +2.00% |
| 2026-08-06 | 13.6 | 13.713 | 13.355 | 13.48 | 91,579 | -0.74% |
| 2026-08-05 | 13.54 | 13.7 | 13.03 | 13.58 | 176,832 | +4.62% |
| 2026-08-04 | 12.89 | 13.178 | 12.85 | 12.98 | 172,682 | -1.44% |
| 2026-08-03 | 13.31 | 13.34 | 13.03 | 13.17 | 134,506 | -1.94% |
| 2026-07-31 | 13.17 | 13.49 | 13.17 | 13.43 | 71,350 | +1.82% |
| 2026-07-30 | 13 | 13.22 | 13 | 13.19 | 133,626 | +0.69% |
| 2026-07-29 | 13.02 | 13.23 | 13.01 | 13.1 | 73,167 | +2.58% |
| 2026-07-28 | 12.995 | 13.01 | 12.71 | 12.77 | 107,253 | -1.08% |
| 2026-07-27 | 12.58 | 13.238 | 12.529 | 12.91 | 137,246 | -1.75% |
| 2026-07-24 | 13.28 | 13.35 | 13.075 | 13.14 | 50,031 | -0.76% |
| 2026-07-23 | 13.19 | 13.49 | 13.01 | 13.24 | 113,724 | +1.46% |
| 2026-07-22 | 13.06 | 13.32 | 12.985 | 13.05 | 53,665 | -0.08% |
| 2026-07-21 | 12.94 | 13.121 | 12.93 | 13.06 | 159,440 | +1.16% |
| 2026-07-20 | 12.82 | 12.98 | 12.575 | 12.91 | 72,334 | +0.86% |
| 2026-07-17 | 13.08 | 13.15 | 12.71 | 12.8 | 122,992 | -1.92% |
| 2026-07-16 | 13.15 | 13.27 | 13 | 13.05 | 102,291 | -0.38% |
| 2026-07-15 | 13.28 | 13.29 | 12.965 | 13.1 | 72,189 | -0.68% |
| 2026-07-14 | 13.23 | 13.265 | 12.99 | 13.19 | 77,065 | +0.46% |
| 2026-07-13 | 13.18 | 13.42 | 13 | 13.13 | 391,395 | +0.61% |
| 2026-07-10 | 13.17 | 13.18 | 12.85 | 13.05 | 69,788 | -0.46% |
| 2026-07-09 | 13.11 | 13.23 | 12.95 | 13.11 | 82,567 | +0.00% |
| 2026-07-08 | 13.04 | 13.23 | 12.711 | 13.11 | 119,940 | +2.02% |
| 2026-07-07 | 12.42 | 12.88 | 12.42 | 12.85 | 133,950 | +3.46% |
| 2026-07-06 | 12.34 | 12.518 | 12.34 | 12.42 | 74,985 | +0.40% |
| 2026-07-02 | 12.3 | 12.601 | 12.3 | 12.37 | 67,482 | -0.16% |
| 2026-07-01 | 12.49 | 12.59 | 12.3 | 12.39 | 124,932 | -0.88% |
| 2026-06-30 | 12.48 | 12.6 | 12.41 | 12.5 | 182,525 | +0.97% |
| 2026-06-29 | 12.51 | 12.636 | 12.34 | 12.38 | 100,557 | -1.04% |
| 2026-06-26 | 12.51 | 12.58 | 12.3 | 12.51 | 88,015 | +0.16% |
| 2026-06-25 | 12.5 | 12.8 | 12.25 | 12.49 | 210,227 | +1.22% |
| 2026-06-24 | 12.51 | 12.62 | 12.25 | 12.34 | 182,817 | -2.91% |
| 2026-06-23 | 12.58 | 12.77 | 12.4 | 12.71 | 162,805 | +0.87% |
| 2026-06-22 | 12.4 | 12.78 | 12.38 | 12.6 | 181,761 | +1.78% |
| 2026-06-18 | 12.5 | 12.86 | 12.37 | 12.38 | 124,714 | -1.43% |
| 2026-06-17 | 12.71 | 12.97 | 12.41 | 12.56 | 140,257 | -0.24% |
| 2026-06-16 | 12.78 | 13 | 12.58 | 12.59 | 121,663 | -2.40% |
| 2026-06-15 | 13.09 | 13.2 | 12.8 | 12.9 | 113,814 | -2.05% |
| 2026-06-12 | 12.95 | 13.48 | 12.88 | 13.17 | 118,169 | +0.84% |
| 2026-06-11 | 13.49 | 13.79 | 13.06 | 13.06 | 123,187 | -3.40% |
| 2026-06-10 | 13.47 | 13.7 | 13.43 | 13.52 | 89,364 | +1.50% |
| 2026-06-09 | 13.48 | 13.679 | 13.24 | 13.32 | 122,590 | -2.35% |
| 2026-06-08 | 13.59 | 13.85 | 13.31 | 13.64 | 122,792 | +1.49% |
| 2026-06-05 | 13.9 | 13.97 | 13.31 | 13.44 | 206,278 | -2.47% |
| 2026-06-04 | 13.38 | 13.94 | 13.325 | 13.78 | 509,897 | +2.53% |
| 2026-06-03 | 13.54 | 14.14 | 13.42 | 13.44 | 579,552 | -0.44% |
| 2026-06-02 | 13.05 | 13.57 | 13.05 | 13.5 | 439,924 | +3.05% |
| 2026-06-01 | 12.8 | 13.365 | 12.8 | 13.1 | 309,259 | +2.99% |
| 2026-05-29 | 12.94 | 12.98 | 12.69 | 12.72 | 135,072 | -1.85% |
| 2026-05-28 | 13.01 | 13.14 | 12.73 | 12.96 | 122,739 | +0.47% |
| 2026-05-27 | 13.21 | 13.35 | 12.81 | 12.9 | 215,809 | -3.01% |
| 2026-05-26 | 13.59 | 13.65 | 13.16 | 13.3 | 157,455 | -2.99% |
| 2026-05-22 | 13.81 | 13.88 | 13.37 | 13.71 | 260,422 | -0.29% |
| 2026-05-21 | 13.33 | 13.85 | 13.16 | 13.75 | 388,057 | +3.93% |
| 2026-05-20 | 13.25 | 13.52 | 13.137 | 13.23 | 198,198 | -1.42% |
| 2026-05-19 | 13.55 | 13.764 | 13.325 | 13.42 | 77,059 | -0.74% |
| 2026-05-18 | 12.75 | 13.58 | 12.565 | 13.52 | 277,854 | +3.44% |
| 2026-05-15 | 12.57 | 13.14 | 12.39 | 13.07 | 324,508 | +3.65% |
| 2026-05-14 | 13.1 | 13.1 | 12.9 | 12.97 | 317,097 | -0.69% |
| 2026-05-13 | 12.86 | 13.07 | 12.695 | 13.06 | 284,053 | +1.40% |