TXO Partners, L.P. Common Units Representing Limited Partner Interests (TXO)
12.52
+0.00 (0.00%)
NYSE · Last Trade: Feb 27th, 8:17 AM EST
Historical Prices For TXO Partners, L.P. Common Units Representing Limited Partner Interests (TXO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/26/2026 | 12.50 | 12.76 | 12.41 | 12.52 | 95,192 | 12.52 |
| 2/25/2026 | 12.67 | 12.68 | 12.50 | 12.54 | 122,852 | 12.54 |
| 2/24/2026 | 12.71 | 12.76 | 12.56 | 12.67 | 101,654 | 12.67 |
| 2/23/2026 | 12.83 | 12.95 | 12.50 | 12.71 | 177,285 | 12.71 |
| 2/20/2026 | 12.61 | 12.78 | 12.51 | 12.63 | 213,427 | 12.63 |
| 2/19/2026 | 12.64 | 12.79 | 12.53 | 12.61 | 137,392 | 12.61 |
| 2/18/2026 | 12.62 | 12.67 | 12.35 | 12.49 | 141,482 | 12.49 |
| 2/17/2026 | 12.70 | 12.71 | 12.36 | 12.57 | 113,503 | 12.57 |
| 2/13/2026 | 12.51 | 12.81 | 12.51 | 12.61 | 170,530 | 12.61 |
| 2/12/2026 | 12.86 | 12.86 | 12.59 | 12.59 | 142,140 | 12.59 |
| 2/11/2026 | 12.73 | 12.94 | 12.57 | 12.85 | 238,970 | 12.85 |
| 2/10/2026 | 12.35 | 12.61 | 12.35 | 12.39 | 277,262 | 12.39 |
| 2/09/2026 | 11.99 | 12.65 | 11.99 | 12.33 | 128,950 | 12.33 |
| 2/06/2026 | 12.03 | 12.17 | 11.96 | 12.04 | 84,653 | 12.04 |
| 2/05/2026 | 12.33 | 12.38 | 12.00 | 12.09 | 190,759 | 12.09 |
| 2/04/2026 | 12.16 | 12.37 | 12.04 | 12.28 | 146,063 | 12.28 |
| 2/03/2026 | 11.77 | 12.16 | 11.70 | 11.98 | 150,514 | 11.98 |
| 2/02/2026 | 12.02 | 12.11 | 11.68 | 11.73 | 141,454 | 11.73 |
| 1/30/2026 | 12.10 | 12.17 | 11.90 | 12.07 | 173,228 | 12.07 |
| 1/29/2026 | 12.00 | 12.37 | 11.85 | 11.99 | 253,281 | 11.99 |
| 1/28/2026 | 11.76 | 11.95 | 11.47 | 11.80 | 280,779 | 11.80 |
| 1/27/2026 | 11.57 | 11.88 | 11.36 | 11.65 | 622,206 | 11.65 |
| 1/26/2026 | 11.30 | 11.49 | 11.10 | 11.45 | 239,875 | 11.45 |
| 1/23/2026 | 11.29 | 11.46 | 11.14 | 11.15 | 248,665 | 11.15 |
| 1/22/2026 | 11.05 | 11.17 | 11.04 | 11.13 | 299,163 | 11.13 |
| 1/21/2026 | 11.05 | 11.26 | 10.89 | 11.04 | 233,728 | 11.04 |
| 1/20/2026 | 11.01 | 11.26 | 10.82 | 10.88 | 185,326 | 10.88 |
| 1/16/2026 | 10.76 | 10.99 | 10.68 | 10.83 | 104,882 | 10.83 |
| 1/15/2026 | 10.98 | 10.98 | 10.73 | 10.78 | 71,933 | 10.78 |
| 1/14/2026 | 10.90 | 11.25 | 10.90 | 10.98 | 208,167 | 10.98 |
| 1/13/2026 | 10.57 | 10.94 | 10.57 | 10.86 | 132,445 | 10.86 |
| 1/12/2026 | 10.55 | 10.70 | 10.35 | 10.47 | 102,370 | 10.47 |
| 1/09/2026 | 10.50 | 10.62 | 10.25 | 10.50 | 202,185 | 10.50 |
| 1/08/2026 | 10.17 | 10.51 | 10.12 | 10.37 | 205,238 | 10.37 |
| 1/07/2026 | 10.49 | 10.59 | 10.12 | 10.15 | 204,445 | 10.15 |
| 1/06/2026 | 10.60 | 10.66 | 10.31 | 10.44 | 176,643 | 10.44 |
| 1/05/2026 | 11.09 | 11.11 | 10.46 | 10.60 | 225,077 | 10.60 |
| 1/02/2026 | 10.70 | 11.06 | 10.65 | 10.99 | 104,870 | 10.99 |
| 12/31/2025 | 10.55 | 10.70 | 10.40 | 10.67 | 345,083 | 10.67 |
| 12/30/2025 | 10.52 | 10.71 | 10.51 | 10.61 | 672,811 | 10.61 |
| 12/29/2025 | 10.53 | 10.65 | 10.44 | 10.54 | 483,303 | 10.54 |
| 12/26/2025 | 10.62 | 10.65 | 10.53 | 10.55 | 244,937 | 10.55 |
| 12/24/2025 | 10.59 | 10.69 | 10.48 | 10.66 | 191,583 | 10.66 |
| 12/23/2025 | 10.65 | 10.76 | 10.55 | 10.60 | 221,985 | 10.60 |
| 12/22/2025 | 10.70 | 10.82 | 10.60 | 10.67 | 362,267 | 10.67 |
| 12/19/2025 | 10.71 | 10.86 | 10.51 | 10.68 | 398,269 | 10.68 |
| 12/18/2025 | 11.10 | 11.13 | 10.69 | 10.70 | 478,922 | 10.70 |
| 12/17/2025 | 11.10 | 11.35 | 10.97 | 11.12 | 273,381 | 11.12 |
| 12/16/2025 | 11.40 | 11.40 | 10.63 | 11.09 | 693,063 | 11.09 |
| 12/15/2025 | 11.72 | 11.81 | 11.26 | 11.30 | 368,486 | 11.30 |
| 12/12/2025 | 11.93 | 11.99 | 11.66 | 11.80 | 224,477 | 11.80 |
| 12/11/2025 | 11.91 | 12.05 | 11.78 | 11.91 | 289,727 | 11.91 |
| 12/10/2025 | 12.05 | 12.10 | 11.91 | 11.92 | 221,660 | 11.92 |
| 12/09/2025 | 12.15 | 12.18 | 11.90 | 12.05 | 465,435 | 12.05 |
| 12/08/2025 | 12.51 | 12.57 | 12.04 | 12.15 | 288,670 | 12.15 |
| 12/05/2025 | 12.40 | 12.65 | 12.40 | 12.49 | 497,330 | 12.49 |
| 12/04/2025 | 12.51 | 12.60 | 12.40 | 12.43 | 192,920 | 12.43 |
| 12/03/2025 | 12.60 | 12.72 | 12.46 | 12.50 | 285,025 | 12.50 |
| 12/02/2025 | 12.53 | 12.70 | 12.36 | 12.61 | 147,286 | 12.61 |
| 12/01/2025 | 12.43 | 12.59 | 12.40 | 12.44 | 150,012 | 12.44 |
| 11/28/2025 | 12.20 | 12.55 | 12.20 | 12.49 | 144,792 | 12.49 |