TXO
TXO Partners (TXO)
NYSE
$14.23-$0.02 (-0.11%)
Price as of Aug 21, 2026 4:15 PM EDT
  • $789.6M
    Market Cap
  • 12.97%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +12.20%
    Low Price$12.41
    High Price$14.03
  • 3 Months
    +6.57%
    Low Price$11.99
    High Price$14.03
  • 1 Year
    +12.97%
    Low Price$9.36
    High Price$13.03
Date
Open
High
Low
Close
Change (%)
Volume
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
05/14/2026
12.38
12.38
12.19
12.25
-0.69%
317,097
05/13/2026
12.15
12.35
11.99
12.34
+1.40%
284,053
05/12/2026
12.07
12.39
11.97
12.17
+3.04%
199,335
05/11/2026
11.73
12.12
11.67
11.81
+1.54%
846,370
05/08/2026
11.64
11.90
11.52
11.63
-1.52%
394,985
05/07/2026
11.62
11.90
11.31
11.81
+1.05%
239,841
05/06/2026
11.68
11.75
11.40
11.69
-1.04%
280,743
05/05/2026
12.04
12.04
11.62
11.81
+0.48%
237,829
05/04/2026
11.55
11.95
11.55
11.75
+0.97%
111,935
05/04/2026
-$1.35 Earnings
05/01/2026
11.68
11.95
11.51
11.64
-0.88%
124,782
04/30/2026
11.58
11.90
11.58
11.74
-1.35%
183,087
04/29/2026
11.74
11.99
11.52
11.90
+2.61%
188,652
04/28/2026
11.90
11.90
11.47
11.60
+0.41%
141,027
04/27/2026
11.70
11.81
11.55
11.55
-0.49%
79,317
04/24/2026
11.55
11.76
11.48
11.61
+0.49%
336,088
04/23/2026
11.47
11.70
11.47
11.55
+0.99%
250,077
04/22/2026
11.15
11.49
11.15
11.44
+1.76%
78,344
04/21/2026
11.13
11.29
11.06
11.24
+1.54%
81,026
04/20/2026
10.95
11.08
10.86
11.07
+1.91%
153,060
04/17/2026
11.17
11.17
10.69
10.87
-2.71%
205,692
04/16/2026
11.23
11.35
11.10
11.17
-0.67%
92,648
04/15/2026
11.28
11.60
11.08
11.24
-0.17%
70,951
04/14/2026
11.56
11.70
11.14
11.26
-1.97%
157,096
04/13/2026
11.62
11.86
11.48
11.49
-0.33%
205,514
04/10/2026
11.65
11.79
11.53
11.53
-1.13%
98,107
04/09/2026
11.95
11.95
11.62
11.66
-1.28%
31,324
04/08/2026
11.68
11.94
11.48
11.81
-2.42%
190,674
04/07/2026
12.00
12.16
11.92
12.10
+1.83%
403,008