TXO Partners, L.P. Common Units Representing Limited Partner Interests (TXO)
13.44
+0.00 (0.00%)
NYSE· Last Trade: Jun 4th, 9:34 AM EDT
Historical Prices For TXO Partners, L.P. Common Units Representing Limited Partner Interests (TXO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 13.54 | 14.14 | 13.42 | 13.44 | 579,552 | 13.44 |
| 6/02/2026 | 13.05 | 13.57 | 13.05 | 13.50 | 439,714 | 13.50 |
| 6/01/2026 | 12.80 | 13.37 | 12.80 | 13.10 | 310,725 | 13.10 |
| 5/29/2026 | 12.94 | 12.98 | 12.69 | 12.72 | 135,073 | 12.72 |
| 5/28/2026 | 13.01 | 13.14 | 12.73 | 12.96 | 122,702 | 12.96 |
| 5/27/2026 | 13.21 | 13.35 | 12.81 | 12.90 | 215,810 | 12.90 |
| 5/26/2026 | 13.59 | 13.65 | 13.16 | 13.30 | 157,456 | 13.30 |
| 5/22/2026 | 13.81 | 13.88 | 13.37 | 13.71 | 260,423 | 13.71 |
| 5/21/2026 | 13.33 | 13.85 | 13.16 | 13.75 | 388,058 | 13.75 |
| 5/20/2026 | 13.25 | 13.52 | 13.14 | 13.23 | 198,198 | 13.23 |
| 5/19/2026 | 13.55 | 13.76 | 13.32 | 13.42 | 77,059 | 13.42 |
| 5/18/2026 | 12.75 | 13.58 | 12.56 | 13.52 | 277,855 | 13.52 |
| 5/15/2026 | 12.57 | 13.14 | 12.39 | 13.07 | 324,509 | 13.07 |
| 5/14/2026 | 13.10 | 13.10 | 12.90 | 12.97 | 317,097 | 12.61 |
| 5/13/2026 | 12.86 | 13.07 | 12.70 | 13.06 | 284,053 | 12.70 |
| 5/12/2026 | 12.77 | 13.11 | 12.67 | 12.88 | 199,335 | 12.52 |
| 5/11/2026 | 12.42 | 12.83 | 12.35 | 12.50 | 846,232 | 12.15 |
| 5/08/2026 | 12.32 | 12.60 | 12.20 | 12.31 | 394,985 | 11.97 |
| 5/07/2026 | 12.30 | 12.59 | 11.97 | 12.50 | 239,841 | 12.15 |
| 5/06/2026 | 12.36 | 12.44 | 12.07 | 12.37 | 280,743 | 12.03 |
| 5/05/2026 | 12.74 | 12.74 | 12.30 | 12.50 | 237,829 | 12.15 |
| 5/04/2026 | 12.22 | 12.65 | 12.22 | 12.44 | 111,936 | 12.09 |
| 5/01/2026 | 12.36 | 12.65 | 12.18 | 12.32 | 124,933 | 11.98 |
| 4/30/2026 | 12.26 | 12.60 | 12.26 | 12.43 | 183,088 | 12.09 |
| 4/29/2026 | 12.43 | 12.69 | 12.19 | 12.60 | 188,652 | 12.25 |
| 4/28/2026 | 12.60 | 12.60 | 12.14 | 12.28 | 141,027 | 11.94 |
| 4/27/2026 | 12.38 | 12.50 | 12.22 | 12.23 | 79,318 | 11.89 |
| 4/24/2026 | 12.23 | 12.45 | 12.16 | 12.29 | 336,088 | 11.95 |
| 4/23/2026 | 12.14 | 12.38 | 12.14 | 12.23 | 250,078 | 11.89 |
| 4/22/2026 | 11.80 | 12.16 | 11.80 | 12.11 | 78,344 | 11.77 |
| 4/21/2026 | 11.78 | 11.95 | 11.71 | 11.90 | 81,027 | 11.57 |
| 4/20/2026 | 11.59 | 11.73 | 11.49 | 11.72 | 153,062 | 11.39 |
| 4/17/2026 | 11.82 | 11.82 | 11.31 | 11.50 | 205,693 | 11.18 |
| 4/16/2026 | 11.89 | 12.02 | 11.74 | 11.82 | 92,648 | 11.49 |
| 4/15/2026 | 11.94 | 12.28 | 11.73 | 11.90 | 70,952 | 11.57 |
| 4/14/2026 | 12.24 | 12.39 | 11.79 | 11.92 | 157,009 | 11.59 |
| 4/13/2026 | 12.30 | 12.55 | 12.15 | 12.16 | 205,514 | 11.82 |
| 4/10/2026 | 12.33 | 12.48 | 12.20 | 12.20 | 98,107 | 11.86 |
| 4/09/2026 | 12.65 | 12.65 | 12.30 | 12.34 | 31,328 | 12.00 |
| 4/08/2026 | 12.36 | 12.64 | 12.15 | 12.50 | 190,674 | 12.15 |
| 4/07/2026 | 12.70 | 12.88 | 12.62 | 12.81 | 402,985 | 12.45 |
| 4/06/2026 | 12.54 | 12.70 | 12.50 | 12.58 | 68,036 | 12.23 |
| 4/02/2026 | 12.50 | 13.07 | 12.40 | 12.52 | 85,885 | 12.17 |
| 4/01/2026 | 12.25 | 12.56 | 12.05 | 12.38 | 186,307 | 12.04 |
| 3/31/2026 | 12.95 | 13.12 | 12.52 | 12.58 | 182,073 | 12.23 |
| 3/30/2026 | 13.26 | 13.26 | 12.77 | 12.91 | 266,722 | 12.55 |
| 3/27/2026 | 13.25 | 13.38 | 13.06 | 13.14 | 99,372 | 12.78 |
| 3/26/2026 | 12.88 | 13.14 | 12.83 | 13.10 | 516,260 | 12.74 |
| 3/25/2026 | 12.92 | 12.99 | 12.75 | 12.88 | 215,209 | 12.52 |
| 3/24/2026 | 12.78 | 13.29 | 12.78 | 13.02 | 144,839 | 12.66 |
| 3/23/2026 | 12.59 | 12.93 | 12.46 | 12.74 | 434,758 | 12.39 |
| 3/20/2026 | 12.74 | 12.90 | 12.61 | 12.77 | 582,675 | 12.42 |
| 3/19/2026 | 12.65 | 12.66 | 12.48 | 12.56 | 334,018 | 12.21 |
| 3/18/2026 | 12.55 | 12.62 | 12.25 | 12.31 | 225,465 | 11.97 |
| 3/17/2026 | 12.60 | 12.64 | 12.27 | 12.34 | 136,407 | 12.00 |
| 3/16/2026 | 12.32 | 12.71 | 12.10 | 12.53 | 239,342 | 12.18 |
| 3/13/2026 | 12.10 | 12.43 | 12.10 | 12.36 | 158,386 | 12.02 |
| 3/12/2026 | 12.44 | 12.55 | 12.11 | 12.24 | 169,274 | 11.90 |
| 3/11/2026 | 12.55 | 12.55 | 12.25 | 12.34 | 137,574 | 12.00 |
| 3/10/2026 | 12.23 | 12.39 | 12.11 | 12.34 | 251,270 | 12.00 |
| 3/09/2026 | 12.67 | 12.91 | 12.61 | 12.67 | 301,493 | 12.03 |
| 3/06/2026 | 12.85 | 13.00 | 12.60 | 12.62 | 625,751 | 11.98 |
| 3/05/2026 | 12.67 | 12.79 | 12.55 | 12.71 | 221,338 | 12.06 |
| 3/04/2026 | 12.70 | 12.86 | 12.55 | 12.55 | 216,269 | 11.91 |