S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

TXO Partners (TXO)

NYSE

$13.57+$0.13 (+0.96%)

Price as of Jun 03, 2026 5:20 PM EDT

$702.7M
Market Cap
-0.10%
1-Year Change
Oil & Gas E&P
Industry

1 Month
+8.04%

Low Price$12.31

High Price$13.75
3 Months
+5.74%

Low Price$11.50

High Price$13.75
1 Year
-10.40%

Low Price$10.15

High Price$15.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	13.54	14.14	13.42	13.44	-0.44%	579,431
06/02/2026	13.05	13.57	13.05	13.50	+3.05%	439,924
06/01/2026	12.80	13.37	12.80	13.10	+2.99%	310,759
05/29/2026	12.94	12.98	12.69	12.72	-1.85%	135,072
05/28/2026	13.01	13.14	12.73	12.96	+0.47%	122,739
05/27/2026	13.21	13.35	12.81	12.90	-3.01%	215,809
05/26/2026	13.59	13.65	13.16	13.30	-2.99%	157,455
05/22/2026	13.81	13.88	13.37	13.71	-0.29%	260,422
05/21/2026	13.33	13.85	13.16	13.75	+3.93%	388,057
05/20/2026	13.25	13.52	13.14	13.23	-1.42%	198,198
05/19/2026	13.55	13.76	13.33	13.42	-0.74%	77,059
05/18/2026	12.75	13.58	12.57	13.52	+3.44%	277,854
05/15/2026	12.57	13.14	12.39	13.07	+3.65%	324,508
05/15/2026	$0.36 Dividend
05/14/2026	12.74	12.74	12.54	12.61	-0.69%	317,097
05/13/2026	12.50	12.71	12.34	12.70	+1.40%	284,053
05/12/2026	12.42	12.75	12.32	12.52	+3.04%	199,335
05/11/2026	12.08	12.47	12.01	12.15	+1.54%	846,370
05/08/2026	11.98	12.25	11.86	11.97	-1.52%	394,985
05/07/2026	11.96	12.24	11.64	12.15	+1.05%	239,841
05/06/2026	12.02	12.09	11.74	12.03	-1.04%	280,743
05/05/2026	12.39	12.39	11.96	12.15	+0.48%	237,829
05/04/2026	11.88	12.30	11.88	12.09	+0.97%	111,935
05/04/2026	-$1.35 Earnings
05/01/2026	12.02	12.30	11.84	11.98	-0.88%	124,782
04/30/2026	11.92	12.25	11.92	12.08	-1.35%	183,087
04/29/2026	12.08	12.34	11.85	12.25	+2.61%	188,652
04/28/2026	12.25	12.25	11.80	11.94	+0.41%	141,027
04/27/2026	12.04	12.15	11.88	11.89	-0.49%	79,317
04/24/2026	11.89	12.10	11.82	11.95	+0.49%	336,088
04/23/2026	11.80	12.04	11.80	11.89	+0.99%	250,077
04/22/2026	11.47	11.82	11.47	11.77	+1.76%	78,344
04/21/2026	11.45	11.62	11.38	11.57	+1.54%	81,026
04/20/2026	11.27	11.40	11.17	11.39	+1.91%	153,060
04/17/2026	11.49	11.49	11.00	11.18	-2.71%	205,692
04/16/2026	11.56	11.68	11.42	11.49	-0.67%	92,648
04/15/2026	11.61	11.94	11.40	11.57	-0.17%	70,951
04/14/2026	11.90	12.04	11.46	11.59	-1.97%	157,096
04/13/2026	11.96	12.20	11.81	11.82	-0.33%	205,514
04/10/2026	11.99	12.13	11.86	11.86	-1.13%	98,107
04/09/2026	12.30	12.30	11.96	12.00	-1.28%	31,324
04/08/2026	12.02	12.29	11.81	12.15	-2.42%	190,674
04/07/2026	12.35	12.52	12.27	12.45	+1.83%	403,008
04/06/2026	12.19	12.35	12.15	12.23	+0.48%	68,032
04/02/2026	12.15	12.71	12.06	12.17	+1.13%	85,885
04/01/2026	11.91	12.21	11.72	12.04	-1.59%	186,351
03/31/2026	12.59	12.76	12.17	12.23	-2.56%	182,073
03/30/2026	12.89	12.89	12.42	12.55	-1.75%	266,721
03/27/2026	12.88	13.01	12.70	12.78	+0.31%	99,372
03/26/2026	12.52	12.78	12.47	12.74	+1.71%	516,260
03/25/2026	12.56	12.63	12.40	12.52	-1.08%	215,218
03/24/2026	12.43	12.92	12.43	12.66	+2.20%	144,839
03/23/2026	12.24	12.57	12.12	12.39	-0.23%	434,755
03/20/2026	12.39	12.54	12.26	12.42	+1.67%	582,674
03/19/2026	12.30	12.31	12.13	12.21	+2.03%	334,017
03/18/2026	12.20	12.26	11.91	11.97	-0.24%	225,464
03/17/2026	12.25	12.29	11.93	12.00	-1.52%	136,405
03/16/2026	11.98	12.36	11.76	12.18	+1.38%	239,342
03/13/2026	11.76	12.08	11.76	12.02	+0.98%	158,386
03/12/2026	12.09	12.20	11.77	11.90	-0.81%	169,274
03/11/2026	12.20	12.20	11.91	12.00	0.00%	137,573
03/10/2026	11.89	12.05	11.77	12.00	-0.24%	251,269
03/10/2026	$0.30 Dividend
03/09/2026	12.03	12.26	11.97	12.03	+0.40%	301,492
03/06/2026	12.20	12.34	11.96	11.98	-0.71%	625,748
03/05/2026	12.03	12.14	11.91	12.06	+1.27%	221,336
03/04/2026	12.06	12.21	11.91	11.91	-1.65%	216,268
03/03/2026	12.38	12.49	12.06	12.11	-0.47%	240,553
03/02/2026	12.34	12.48	11.96	12.17	+2.40%	260,014
02/27/2026	11.83	12.12	11.77	11.88	0.00%	201,637
02/26/2026	11.87	12.11	11.78	11.88	-0.16%	95,338
02/26/2026	$0.28 Earnings
02/25/2026	12.03	12.04	11.87	11.90	-1.03%	122,852
02/24/2026	12.06	12.11	11.92	12.03	-0.31%	101,654
02/23/2026	12.18	12.29	11.87	12.06	+0.63%	177,283
02/20/2026	11.97	12.13	11.87	11.99	+0.16%	213,427
02/19/2026	12.00	12.14	11.89	11.97	+0.96%	137,392
02/18/2026	11.98	12.03	11.72	11.86	-0.64%	141,482
02/17/2026	12.06	12.07	11.73	11.93	-0.32%	113,503
02/13/2026	11.87	12.16	11.87	11.97	+0.16%	170,530
02/12/2026	12.21	12.21	11.95	11.95	-2.02%	142,140
02/11/2026	12.08	12.28	11.93	12.20	+3.71%	239,000
02/10/2026	11.72	11.97	11.72	11.76	+0.49%	277,262
02/09/2026	11.38	12.01	11.38	11.70	+2.41%	129,000
02/06/2026	11.42	11.55	11.35	11.43	-0.41%	84,653
02/05/2026	11.70	11.75	11.39	11.48	-1.55%	190,759
02/04/2026	11.54	11.74	11.42	11.66	+2.50%	146,313
02/03/2026	11.17	11.54	11.11	11.37	+2.13%	151,049
02/02/2026	11.41	11.49	11.09	11.13	-2.82%	141,473
01/30/2026	11.49	11.55	11.30	11.46	+0.67%	173,228
01/29/2026	11.39	11.74	11.25	11.38	+1.61%	253,281
01/28/2026	11.16	11.34	10.89	11.20	+1.29%	280,779
01/27/2026	10.98	11.28	10.78	11.06	+1.75%	623,206
01/26/2026	10.73	10.91	10.54	10.87	+2.69%	239,905
01/23/2026	10.72	10.88	10.57	10.58	+0.18%	248,665
01/22/2026	10.49	10.60	10.48	10.56	+0.82%	299,163
01/21/2026	10.49	10.69	10.34	10.48	+1.47%	233,728
01/20/2026	10.45	10.69	10.27	10.33	+0.46%	185,341
01/16/2026	10.21	10.43	10.14	10.28	+0.46%	104,882
01/15/2026	10.42	10.42	10.19	10.23	-1.82%	72,033