Get the Stockscreener App
15.15
0.07%
0.075
Txo Partners L P Stock (TXO) Price History
The historical daily chart and data for Txo Partners L P stock (TXO), show that the latest closing stock price as of May 29, 2025, is $15.15.
- Txo Partners L P all-time high stock price is $24.99, occurred on April 05, 2023.
- The lowest Txo Partners L P stock price recorded was $14.85 on May 19, 2025. Since then, Txo Partners L P's stock price has risen over 2.05% to $15.15 now.
- The 52-week high stock price for TXO is $22.39, representing a 47.74% increase from the current share price, occurred on June 24, 2024.
- The 52-week low stock price for TXO is $14.85, indicating a -2.01% decrease from the current share price, occurred on May 19, 2025.
The table below shows more information about TXO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2025 | $15.24 | $15.05 | $0.19 | 13,513.0 | +0.46% |
| May 28, 2025 | $15.49 | $15.01 | $0.48 | 260,606.0 | -1.31% |
| May 27, 2025 | $15.74 | $15.10 | $0.6368 | 232,991.0 | -0.13% |
| May 23, 2025 | $15.49 | $15.01 | $0.4778 | 200,900.0 | +0.00% |
| May 22, 2025 | $15.46 | $15.10 | $0.36 | 283,604.0 | +0.33% |
| May 21, 2025 | $15.45 | $14.96 | $0.49 | 434,456.0 | +0.33% |
| May 20, 2025 | $15.49 | $15.11 | $0.3849 | 176,123.0 | +0.00% |
| May 19, 2025 | $15.40 | $14.85 | $0.55 | 399,545.0 | +0.00% |
| May 16, 2025 | $15.74 | $15.00 | $0.74 | 1,092,858.0 | -1.55% |
| May 15, 2025 | $15.44 | $15.12 | $0.32 | 659,945.0 | +0.92% |
| May 14, 2025 | $15.67 | $14.99 | $0.6793 | 3,646,424.0 | -13.46% |
| May 13, 2025 | $17.90 | $17.14 | $0.7565 | 123,923.0 | +1.03% |
| May 12, 2025 | $17.59 | $17.25 | $0.3398 | 88,301.0 | +2.94% |
| May 09, 2025 | $17.36 | $17.00 | $0.3582 | 56,230.0 | +0.00% |
| May 08, 2025 | $17.38 | $16.86 | $0.52 | 52,786.0 | +0.00% |
| May 07, 2025 | $17.25 | $16.96 | $0.2931 | 145,964.0 | +0.47% |
| May 06, 2025 | $17.18 | $16.78 | $0.40 | 76,127.0 | +0.48% |
| May 05, 2025 | $17.04 | $16.76 | $0.2822 | 62,855.0 | -0.82% |
| May 02, 2025 | $17.22 | $16.61 | $0.6116 | 69,333.0 | +1.07% |
| May 01, 2025 | $17.25 | $16.51 | $0.7394 | 83,487.0 | +1.20% |
| Apr 30, 2025 | $17.12 | $16.55 | $0.57 | 71,667.0 | -2.35% |
| Apr 29, 2025 | $17.19 | $16.89 | $0.2999 | 92,271.0 | +0.00% |
Txo Partners L P Stock (TXO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Txo Partners L P stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TXO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Txo Partners L P stock price history provides a foundation for understanding how the company's stock has evolved over time.
Txo Partners L P Stock (TXO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $17.90 | $14.85 | $3.05 | 8,159,971.0 | -8.73% |
| Apr, 2025 | $19.29 | $15.70 | $3.59 | 1,974,548.0 | -13.36% |
| Mar, 2025 | $20.24 | $18.09 | $2.15 | 1,751,537.0 | -1.79% |
| Feb, 2025 | $20.70 | $18.25 | $2.45 | 3,060,349.0 | +4.95% |
| Jan, 2025 | $19.75 | $16.49 | $3.26 | 2,161,276.0 | +10.39% |
Txo Partners L P Stock (TXO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.99 | $15.22 | $2.77 | 3,327,671.0 | -4.57% |
| Nov, 2024 | $19.48 | $17.33 | $2.15 | 1,811,199.0 | -4.73% |
| Oct, 2024 | $20.05 | $18.52 | $1.53 | 1,110,419.0 | -5.86% |
| Sep, 2024 | $19.80 | $17.81 | $2.00 | 1,281,250.0 | -1.10% |
| Aug, 2024 | $21.00 | $18.65 | $2.35 | 2,169,219.0 | -2.49% |
| Jul, 2024 | $21.72 | $19.57 | $2.15 | 2,557,499.0 | +1.74% |
| Jun, 2024 | $22.39 | $19.60 | $2.79 | 1,717,245.0 | -6.15% |
| May, 2024 | $23.56 | $17.78 | $5.78 | 2,048,682.0 | +16.55% |
| Apr, 2024 | $18.98 | $17.75 | $1.23 | 848,726.0 | +2.67% |
| Mar, 2024 | $19.17 | $17.35 | $1.82 | 880,923.0 | +1.18% |
| Feb, 2024 | $19.50 | $17.20 | $2.30 | 963,072.0 | -4.73% |
| Jan, 2024 | $19.31 | $18.30 | $1.01 | 636,724.0 | +2.42% |
Txo Partners L P Stock (TXO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.66 | $17.50 | $1.16 | 1,037,053.0 | -0.44% |
| Nov, 2023 | $19.78 | $17.23 | $2.55 | 995,244.0 | -6.50% |
| Oct, 2023 | $20.92 | $18.71 | $2.21 | 347,108.0 | -3.84% |
| Sep, 2023 | $22.19 | $20.03 | $2.16 | 333,287.0 | -4.47% |
| Aug, 2023 | $23.20 | $20.53 | $2.67 | 364,250.0 | -3.32% |
| Jul, 2023 | $22.33 | $20.30 | $2.03 | 214,501.0 | +1.57% |
| Jun, 2023 | $22.34 | $20.25 | $2.09 | 287,564.0 | +0.84% |
| May, 2023 | $23.57 | $20.61 | $2.96 | 392,928.0 | -3.59% |
| Apr, 2023 | $24.99 | $21.03 | $3.96 | 670,876.0 | -3.63% |
| Mar, 2023 | $24.45 | $21.59 | $2.86 | 448,566.0 | +0.00% |
1.78%
1.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):