TXO | TXO Partners | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

TXO Partners (TXO)

NYSE

$14.06+$0.20 (+1.41%)

Price as of Oct 02, 2026 7:30 PM EDT

$768.5M
Market Cap
8.18%
1-Year Change
Oil & Gas E&P
Industry

1 Month
-6.60%

Low Price$13.67

High Price$15.44
3 Months
+15.30%

Low Price$12.07

High Price$15.44
1 Year
+8.18%

Low Price$9.36

High Price$15.44

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	13.66	13.91	13.56	13.86	+0.43%	129,755
10/01/2026	13.64	13.98	13.61	13.80	+0.95%	105,253
09/30/2026	14.11	14.22	13.44	13.67	-3.05%	585,444
09/29/2026	14.35	14.41	14.03	14.10	-1.19%	86,206
09/28/2026	14.40	14.40	14.21	14.27	-0.42%	117,099
09/25/2026	14.28	14.39	14.12	14.33	+0.35%	74,925
09/24/2026	14.32	14.48	14.24	14.28	+0.56%	93,341
09/23/2026	14.30	14.46	14.19	14.20	-0.35%	108,477
09/22/2026	14.39	14.52	14.24	14.25	-1.04%	80,083
09/21/2026	14.67	14.82	14.35	14.40	-1.23%	300,310
09/18/2026	14.76	14.88	14.53	14.58	-0.41%	232,719
09/17/2026	14.62	14.80	14.52	14.64	-1.08%	124,627
09/16/2026	15.11	15.25	14.66	14.80	-2.82%	236,537
09/15/2026	15.01	15.49	14.94	15.23	+0.13%	131,515
09/14/2026	15.50	15.58	15.18	15.21	-1.49%	91,178
09/11/2026	15.27	15.46	15.13	15.44	+0.98%	177,430
09/10/2026	15.40	15.56	15.02	15.29	-0.59%	244,423
09/09/2026	15.28	15.44	15.07	15.38	+1.92%	145,948
09/08/2026	15.25	15.35	14.97	15.09	+0.20%	166,347
09/04/2026	15.10	15.27	15.00	15.06	+0.47%	259,588
09/03/2026	14.92	15.00	14.71	14.99	+1.01%	154,547
09/02/2026	15.14	15.16	14.75	14.84	-2.30%	150,261
09/01/2026	14.75	15.19	14.50	15.19	+4.90%	292,220
08/31/2026	14.58	14.74	14.44	14.48	-0.14%	139,942
08/28/2026	14.75	14.89	14.46	14.50	-0.96%	206,423
08/27/2026	14.08	14.76	14.05	14.64	+4.20%	168,009
08/26/2026	14.00	14.24	14.00	14.05	+0.43%	55,951
08/25/2026	13.91	14.35	13.91	13.99	-0.71%	84,226
08/24/2026	14.20	14.33	13.90	14.09	-1.05%	146,228
08/21/2026	14.19	14.31	14.06	14.24	+1.28%	182,534
08/20/2026	14.00	14.18	13.94	14.06	+1.15%	138,679
08/19/2026	13.75	14.00	13.66	13.90	+0.94%	107,983
08/18/2026	14.00	14.00	13.71	13.77	-0.58%	300,341
08/17/2026	13.85	13.99	13.68	13.85	+0.29%	322,043
08/14/2026	13.97	14.22	13.79	13.81	+0.29%	313,805
08/14/2026	$0.40 Dividend
08/13/2026	13.96	14.13	13.74	13.77	-1.87%	361,072
08/12/2026	13.72	14.19	13.72	14.03	+0.49%	252,428
08/11/2026	13.60	13.99	13.53	13.96	+2.50%	313,731
08/10/2026	13.41	13.80	13.34	13.62	+1.96%	236,431
08/07/2026	13.06	13.40	12.88	13.36	+2.00%	311,494
08/06/2026	13.22	13.33	12.98	13.10	-0.74%	91,579
08/05/2026	13.16	13.31	12.66	13.20	+4.62%	176,632
08/04/2026	12.53	12.81	12.49	12.61	-1.44%	172,682
08/04/2026	$1.07 Earnings
08/03/2026	12.93	12.96	12.66	12.80	-1.94%	134,506
07/31/2026	12.80	13.11	12.80	13.05	+1.82%	71,350
07/30/2026	12.63	12.85	12.63	12.82	+0.69%	133,626
07/29/2026	12.65	12.86	12.64	12.73	+2.58%	73,167
07/28/2026	12.63	12.64	12.35	12.41	-1.08%	104,156
07/27/2026	12.22	12.86	12.18	12.55	-1.75%	137,246
07/24/2026	12.91	12.97	12.71	12.77	-0.76%	50,031
07/23/2026	12.82	13.11	12.64	12.87	+1.46%	113,724
07/22/2026	12.69	12.94	12.62	12.68	-0.08%	53,665
07/21/2026	12.57	12.75	12.57	12.69	+1.16%	159,440
07/20/2026	12.46	12.61	12.22	12.55	+0.86%	72,334
07/17/2026	12.71	12.78	12.35	12.44	-1.92%	122,992
07/16/2026	12.78	12.90	12.63	12.68	-0.38%	102,291
07/15/2026	12.91	12.91	12.60	12.73	-0.68%	72,189
07/14/2026	12.86	12.89	12.62	12.82	+0.46%	77,065
07/13/2026	12.81	13.04	12.63	12.76	+0.61%	391,395
07/10/2026	12.80	12.81	12.49	12.68	-0.46%	69,788
07/09/2026	12.74	12.86	12.58	12.74	0.00%	82,567
07/08/2026	12.67	12.86	12.35	12.74	+2.02%	119,940
07/07/2026	12.07	12.52	12.07	12.49	+3.46%	133,950
07/06/2026	11.99	12.16	11.99	12.07	+0.40%	74,985
07/02/2026	11.95	12.24	11.95	12.02	-0.16%	67,482
07/01/2026	12.14	12.23	11.95	12.04	-0.88%	124,932
06/30/2026	12.13	12.24	12.06	12.15	+0.97%	182,525
06/29/2026	12.16	12.28	11.99	12.03	-1.04%	100,557
06/26/2026	12.16	12.22	11.95	12.16	+0.16%	88,015
06/25/2026	12.15	12.44	11.90	12.14	+1.22%	210,227
06/24/2026	12.16	12.26	11.90	11.99	-2.91%	182,817
06/23/2026	12.22	12.41	12.05	12.35	+0.87%	162,805
06/22/2026	12.05	12.42	12.03	12.24	+1.78%	181,761
06/18/2026	12.15	12.50	12.02	12.03	-1.43%	124,714
06/17/2026	12.35	12.60	12.06	12.21	-0.24%	140,257
06/16/2026	12.42	12.63	12.22	12.23	-2.40%	121,663
06/15/2026	12.72	12.83	12.44	12.54	-2.05%	113,814
06/12/2026	12.58	13.10	12.52	12.80	+0.84%	118,169
06/11/2026	13.11	13.40	12.69	12.69	-3.40%	123,187
06/10/2026	13.09	13.31	13.05	13.14	+1.50%	89,364
06/09/2026	13.10	13.29	12.87	12.94	-2.35%	122,590
06/08/2026	13.21	13.46	12.93	13.25	+1.49%	122,792
06/05/2026	13.51	13.58	12.93	13.06	-2.47%	206,278
06/04/2026	13.00	13.55	12.95	13.39	+2.53%	509,897
06/03/2026	13.16	13.74	13.04	13.06	-0.44%	579,431
06/02/2026	12.68	13.19	12.68	13.12	+3.05%	439,924
06/01/2026	12.44	12.99	12.44	12.73	+2.99%	310,759
05/29/2026	12.57	12.61	12.33	12.36	-1.85%	135,072
05/28/2026	12.64	12.77	12.37	12.59	+0.47%	122,739
05/27/2026	12.84	12.97	12.45	12.54	-3.01%	215,809
05/26/2026	13.21	13.26	12.79	12.92	-2.99%	157,455
05/22/2026	13.42	13.49	12.99	13.32	-0.29%	260,422
05/21/2026	12.95	13.46	12.79	13.36	+3.93%	388,057
05/20/2026	12.88	13.14	12.77	12.86	-1.42%	198,198
05/19/2026	13.17	13.38	12.95	13.04	-0.74%	77,059
05/18/2026	12.39	13.20	12.21	13.14	+3.44%	277,854
05/15/2026	12.22	12.77	12.04	12.70	+3.65%	324,508
05/15/2026	$0.36 Dividend