TXO | TXO Partners | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

TXO Partners (TXO)

NYSE

$13.09-$0.92 (-6.60%)

Price as of Nov 13, 2026 12:45 PM EST

$776.8M
Market Cap
12.51%
1-Year Change
Oil & Gas E&P
Industry

1 Month
-2.44%

Low Price$12.28

High Price$14.01
3 Months
-0.16%

Low Price$12.28

High Price$14.96
1 Year
+12.51%

Low Price$9.07

High Price$14.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	$0.44 Dividend
11/12/2026	13.46	14.02	13.46	13.57	+0.50%	342,740
11/11/2026	13.56	13.71	13.21	13.50	+1.53%	250,334
11/10/2026	12.87	13.32	12.59	13.30	+4.25%	259,853
11/09/2026	12.57	12.90	12.48	12.76	+0.30%	274,772
11/06/2026	12.45	12.77	12.35	12.72	+3.55%	214,475
11/05/2026	12.84	13.13	12.23	12.28	-3.13%	174,888
11/04/2026	13.27	13.27	12.37	12.68	-3.82%	296,554
11/03/2026	13.34	13.34	12.98	13.18	0.00%	119,491
11/03/2026	-$0.58 Earnings
11/02/2026	13.57	13.66	13.10	13.18	-2.99%	116,404
10/30/2026	13.83	13.83	13.54	13.59	-0.71%	135,199
10/29/2026	14.01	14.07	13.58	13.69	-2.28%	91,738
10/28/2026	13.95	14.18	13.79	14.01	+1.12%	84,636
10/27/2026	13.68	14.32	13.57	13.85	+0.21%	92,822
10/26/2026	13.61	13.83	13.52	13.82	+0.56%	67,093
10/23/2026	13.42	13.83	13.34	13.74	+2.16%	85,751
10/22/2026	13.52	13.60	13.20	13.45	-0.29%	87,075
10/21/2026	13.61	13.65	13.40	13.49	-0.85%	63,971
10/20/2026	13.68	13.77	13.54	13.61	-0.78%	78,166
10/19/2026	13.80	13.80	13.51	13.72	-0.42%	60,360
10/16/2026	13.73	14.12	13.37	13.77	+0.21%	55,784
10/15/2026	13.84	13.88	13.54	13.74	-0.42%	90,860
10/14/2026	14.15	14.27	13.76	13.80	-2.20%	95,058
10/13/2026	14.03	14.17	13.91	14.11	+1.46%	142,159
10/12/2026	14.02	14.02	13.81	13.91	+0.56%	97,224
10/09/2026	13.85	13.97	13.75	13.83	-0.42%	103,731
10/08/2026	13.83	14.03	13.75	13.89	+2.94%	131,915
10/07/2026	13.47	13.69	13.32	13.49	-0.21%	77,921
10/06/2026	13.44	13.63	13.36	13.52	+0.36%	108,995
10/05/2026	13.30	13.71	13.14	13.47	+0.36%	79,498
10/02/2026	13.23	13.47	13.13	13.42	+0.43%	129,755
10/01/2026	13.21	13.54	13.18	13.37	+0.95%	105,253
09/30/2026	13.67	13.77	13.02	13.24	-3.05%	585,444
09/29/2026	13.90	13.95	13.59	13.66	-1.19%	86,206
09/28/2026	13.95	13.95	13.76	13.82	-0.42%	117,099
09/25/2026	13.83	13.94	13.68	13.88	+0.35%	74,925
09/24/2026	13.87	14.03	13.79	13.83	+0.56%	93,341
09/23/2026	13.85	14.00	13.74	13.75	-0.35%	108,477
09/22/2026	13.94	14.06	13.79	13.80	-1.04%	80,083
09/21/2026	14.21	14.36	13.89	13.95	-1.23%	300,310
09/18/2026	14.30	14.41	14.07	14.12	-0.41%	232,719
09/17/2026	14.16	14.33	14.06	14.18	-1.08%	124,627
09/16/2026	14.64	14.77	14.20	14.34	-2.82%	236,537
09/15/2026	14.54	15.00	14.47	14.75	+0.13%	131,515
09/14/2026	15.01	15.09	14.70	14.73	-1.49%	91,178
09/11/2026	14.79	14.97	14.65	14.96	+0.98%	177,430
09/10/2026	14.92	15.07	14.55	14.81	-0.59%	244,423
09/09/2026	14.80	14.96	14.60	14.90	+1.92%	145,948
09/08/2026	14.77	14.87	14.50	14.62	+0.20%	166,347
09/04/2026	14.63	14.79	14.52	14.59	+0.47%	259,588
09/03/2026	14.45	14.53	14.25	14.52	+1.01%	154,547
09/02/2026	14.66	14.68	14.29	14.37	-2.30%	150,261
09/01/2026	14.29	14.71	14.04	14.71	+4.90%	292,220
08/31/2026	14.12	14.28	13.99	14.03	-0.14%	139,942
08/28/2026	14.29	14.42	14.01	14.04	-0.96%	206,423
08/27/2026	13.64	14.29	13.60	14.18	+4.20%	168,009
08/26/2026	13.56	13.79	13.56	13.61	+0.43%	55,951
08/25/2026	13.47	13.90	13.47	13.55	-0.71%	84,226
08/24/2026	13.75	13.88	13.46	13.65	-1.05%	146,228
08/21/2026	13.74	13.86	13.62	13.79	+1.28%	182,534
08/20/2026	13.56	13.73	13.50	13.62	+1.15%	138,679
08/19/2026	13.32	13.56	13.23	13.46	+0.94%	107,983
08/18/2026	13.56	13.56	13.28	13.34	-0.58%	300,341
08/17/2026	13.42	13.55	13.25	13.42	+0.29%	322,043
08/14/2026	13.53	13.77	13.36	13.38	+0.29%	313,805
08/14/2026	$0.40 Dividend
08/13/2026	13.53	13.68	13.31	13.34	-1.87%	361,072
08/12/2026	13.29	13.75	13.29	13.59	+0.49%	252,428
08/11/2026	13.18	13.55	13.10	13.53	+2.50%	313,731
08/10/2026	12.99	13.37	12.92	13.20	+1.96%	236,431
08/07/2026	12.65	12.98	12.47	12.94	+2.00%	311,494
08/06/2026	12.80	12.91	12.57	12.69	-0.74%	91,579
08/05/2026	12.74	12.90	12.26	12.78	+4.62%	176,632
08/04/2026	12.13	12.40	12.10	12.22	-1.44%	172,682
08/04/2026	$1.07 Earnings
08/03/2026	12.53	12.56	12.26	12.40	-1.94%	134,506
07/31/2026	12.40	12.70	12.40	12.64	+1.82%	71,350
07/30/2026	12.24	12.44	12.24	12.42	+0.69%	133,626
07/29/2026	12.26	12.45	12.25	12.33	+2.58%	73,167
07/28/2026	12.23	12.25	11.96	12.02	-1.08%	104,156
07/27/2026	11.84	12.46	11.79	12.15	-1.75%	137,246
07/24/2026	12.50	12.57	12.31	12.37	-0.76%	50,031
07/23/2026	12.42	12.70	12.25	12.46	+1.46%	113,724
07/22/2026	12.29	12.54	12.22	12.28	-0.08%	53,665
07/21/2026	12.18	12.35	12.17	12.29	+1.16%	159,440
07/20/2026	12.07	12.22	11.84	12.15	+0.86%	72,334
07/17/2026	12.31	12.38	11.96	12.05	-1.92%	122,992
07/16/2026	12.38	12.49	12.24	12.28	-0.38%	102,291
07/15/2026	12.50	12.51	12.20	12.33	-0.68%	72,189
07/14/2026	12.45	12.49	12.23	12.42	+0.46%	77,065
07/13/2026	12.41	12.63	12.24	12.36	+0.61%	391,395
07/10/2026	12.40	12.41	12.10	12.28	-0.46%	69,788
07/09/2026	12.34	12.45	12.19	12.34	0.00%	82,567
07/08/2026	12.27	12.45	11.96	12.34	+2.02%	119,940
07/07/2026	11.69	12.12	11.69	12.10	+3.46%	133,950
07/06/2026	11.62	11.78	11.62	11.69	+0.40%	74,985
07/02/2026	11.58	11.86	11.58	11.64	-0.16%	67,482
07/01/2026	11.76	11.85	11.58	11.66	-0.88%	124,932
06/30/2026	11.75	11.86	11.68	11.77	+0.97%	182,525