5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
-4.28%
3 MONTH PERFORMANCE
-7.74%
6 MONTH PERFORMANCE
-15.97%
YEAR-TO-DATE PERFORMANCE
-25.65%
1 YEAR PERFORMANCE
-26.87%
TXO Partners, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.40 | $12.50 (0.81%) | $12.65 | $12.40 | 268.72 K | |
| 12/04/2025 | $12.51 | $12.43 (-0.64%) | $12.60 | $12.40 | 192.92 K | $599.37 M |
| 12/03/2025 | $12.60 | $12.50 (-0.79%) | $12.72 | $12.46 | 285.03 K | $602.75 M |
| 12/02/2025 | $12.53 | $12.61 (0.64%) | $12.70 | $12.36 | 147.30 K | $608.05 M |
| 12/01/2025 | $12.43 | $12.44 (0.08%) | $12.59 | $12.40 | 150.01 K | $599.86 M |
| 11/28/2025 | $12.20 | $12.49 (2.38%) | $12.55 | $12.20 | 144.80 K | $602.27 M |
| 11/26/2025 | $12.17 | $12.21 (0.33%) | $12.36 | $12.02 | 1.01 M | $588.77 M |
| 11/25/2025 | $12.28 | $12.10 (-1.47%) | $12.36 | $11.85 | 436.62 K | $583.46 M |
| 11/24/2025 | $12.63 | $12.39 (-1.9%) | $12.63 | $12.19 | 534.10 K | $597.45 M |
| 11/21/2025 | $12.99 | $12.65 (-2.62%) | $13.00 | $12.63 | 354.63 K | $609.98 M |
| 11/20/2025 | $13.13 | $12.89 (-1.83%) | $13.30 | $12.80 | 244.24 K | $621.56 M |
| 11/19/2025 | $13.33 | $13.10 (-1.73%) | $13.34 | $12.85 | 241.70 K | $631.68 M |
| 11/18/2025 | $13.27 | $13.33 (0.45%) | $13.49 | $13.22 | 241.60 K | $642.77 M |
| 11/17/2025 | $13.43 | $13.38 (-0.37%) | $13.56 | $13.15 | 148.30 K | $645.18 M |
| 11/14/2025 | $13.48 | $13.56 (0.59%) | $13.62 | $13.17 | 99.20 K | $653.86 M |
| 11/13/2025 | $13.90 | $13.85 (-0.36%) | $14.09 | $13.70 | 255.10 K | $667.85 M |
| 11/12/2025 | $13.69 | $13.77 (0.58%) | $13.92 | $13.61 | 110.60 K | $663.99 M |
| 11/11/2025 | $13.58 | $13.84 (1.91%) | $13.97 | $13.58 | 132.91 K | $667.36 M |
| 11/10/2025 | $13.25 | $13.52 (2.04%) | $13.60 | $13.18 | 204.60 K | $651.93 M |
| 11/07/2025 | $13.10 | $13.25 (1.15%) | $13.32 | $13.01 | 126.10 K | $638.92 M |
| 11/06/2025 | $13.18 | $13.09 (-0.68%) | $13.30 | $13.03 | 113.33 K | $631.20 M |
| 11/05/2025 | $13.15 | $13.08 (-0.53%) | $13.23 | $12.99 | 93.54 K | $630.72 M |
| 11/04/2025 | $13.09 | $13.17 (0.61%) | $13.26 | $13.05 | 69.93 K | $635.06 M |
| 11/03/2025 | $13.13 | $13.27 (1.07%) | $13.30 | $13.02 | 93.20 K | $639.88 M |
| 10/31/2025 | $13.24 | $13.12 (-0.91%) | $13.29 | $13.08 | 167.03 K | $632.65 M |
| 10/30/2025 | $13.23 | $13.16 (-0.53%) | $13.32 | $13.01 | 180.94 K | $634.58 M |
| 10/29/2025 | $13.20 | $13.20 (0%) | $13.46 | $13.11 | 181.90 K | $636.50 M |
| 10/28/2025 | $13.30 | $13.18 (-0.9%) | $13.35 | $13.13 | 116.03 K | $635.54 M |
| 10/27/2025 | $13.36 | $13.36 (0%) | $13.51 | $13.10 | 145.60 K | $644.22 M |
| 10/24/2025 | $13.18 | $13.35 (1.29%) | $13.43 | $13.16 | 109.70 K | $643.74 M |
| 10/23/2025 | $13.22 | $13.20 (-0.15%) | $13.52 | $13.12 | 210.10 K | $636.50 M |
| 10/22/2025 | $12.72 | $13.10 (2.99%) | $13.11 | $12.70 | 193.70 K | $631.68 M |
| 10/21/2025 | $13.08 | $12.72 (-2.75%) | $13.08 | $12.63 | 298.60 K | $613.36 M |
| 10/20/2025 | $12.80 | $13.02 (1.72%) | $13.06 | $12.77 | 209.80 K | $627.82 M |
| 10/17/2025 | $13.00 | $12.80 (-1.54%) | $13.00 | $12.71 | 182.30 K | $617.22 M |
| 10/16/2025 | $13.05 | $12.84 (-1.61%) | $13.09 | $12.61 | 277.25 K | $619.14 M |
| 10/15/2025 | $13.15 | $13.08 (-0.53%) | $13.26 | $12.94 | 231.80 K | $630.72 M |
| 10/14/2025 | $13.16 | $13.12 (-0.3%) | $13.37 | $13.06 | 215.12 K | $632.65 M |
| 10/13/2025 | $13.29 | $13.25 (-0.3%) | $13.43 | $13.06 | 273.91 K | $638.92 M |
| 10/10/2025 | $13.85 | $13.25 (-4.33%) | $13.97 | $13.18 | 348.60 K | $638.92 M |
| 10/09/2025 | $14.35 | $13.90 (-3.14%) | $14.56 | $13.83 | 325.20 K | $670.26 M |
| 10/08/2025 | $14.39 | $14.22 (-1.18%) | $14.40 | $14.08 | 112.20 K | $685.69 M |
| 10/07/2025 | $14.50 | $14.34 (-1.1%) | $14.69 | $14.15 | 186.62 K | $691.47 M |
| 10/06/2025 | $14.34 | $14.49 (1.05%) | $14.71 | $14.20 | 255.50 K | $698.71 M |
| 10/03/2025 | $14.05 | $14.25 (1.42%) | $14.31 | $13.95 | 124.04 K | $687.14 M |
| 10/02/2025 | $14.19 | $14.06 (-0.92%) | $14.32 | $14.02 | 135.90 K | $677.97 M |
| 10/01/2025 | $14.08 | $14.13 (0.36%) | $14.25 | $13.92 | 141.30 K | $681.35 M |
| 09/30/2025 | $14.22 | $14.05 (-1.2%) | $14.38 | $13.89 | 202.40 K | $677.49 M |
| 09/29/2025 | $14.30 | $14.30 (0%) | $14.36 | $14.15 | 122.10 K | $689.55 M |
| 09/26/2025 | $14.13 | $14.32 (1.34%) | $14.32 | $14.01 | 128.90 K | $690.51 M |
| 09/25/2025 | $14.20 | $14.08 (-0.85%) | $14.20 | $14.03 | 67.20 K | $678.94 M |
| 09/24/2025 | $14.26 | $14.18 (-0.56%) | $14.37 | $13.99 | 171.35 K | $683.76 M |
| 09/23/2025 | $13.82 | $14.02 (1.45%) | $14.37 | $13.80 | 146.13 K | $676.04 M |
| 09/22/2025 | $13.85 | $13.82 (-0.22%) | $14.04 | $13.75 | 102.81 K | $666.40 M |
| 09/19/2025 | $14.15 | $13.92 (-1.63%) | $14.22 | $13.85 | 211.69 K | $671.22 M |
| 09/18/2025 | $14.14 | $14.04 (-0.71%) | $14.14 | $14.00 | 163.42 K | $677.01 M |
| 09/17/2025 | $14.11 | $14.04 (-0.5%) | $14.14 | $13.96 | 166.14 K | $677.01 M |
| 09/16/2025 | $13.87 | $14.07 (1.44%) | $14.12 | $13.82 | 199.90 K | $678.46 M |
| 09/15/2025 | $13.86 | $13.76 (-0.72%) | $13.97 | $13.74 | 92.84 K | $663.51 M |
| 09/12/2025 | $13.70 | $13.86 (1.17%) | $13.90 | $13.59 | 128.50 K | $668.33 M |
| 09/11/2025 | $13.79 | $13.69 (-0.73%) | $13.79 | $13.41 | 124.93 K | $660.13 M |
| 09/10/2025 | $13.69 | $13.75 (0.44%) | $13.88 | $13.58 | 84.72 K | $663.03 M |
| 09/09/2025 | $13.44 | $13.60 (1.19%) | $13.66 | $13.32 | 185.34 K | $655.79 M |
| 09/08/2025 | $13.62 | $13.40 (-1.62%) | $13.72 | $13.28 | 167.20 K | $646.15 M |
| 09/05/2025 | $13.70 | $13.57 (-0.95%) | $13.93 | $13.50 | 155.20 K | $654.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
