Register for real-time alerts, custom portfolio, and market movers
TXO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 21.19 | 0.06 | 0.28% | 21.16 | 21.4199 | 21.00 | 46,427 |
| May 23 2024 | 21.13 | -0.96 | -4.35% | 21.97 | 22.00 | 21.01 | 56,509 |
| May 22 2024 | 22.09 | -0.31 | -1.38% | 22.20 | 22.53 | 21.85 | 88,483 |
| May 21 2024 | 22.40 | -0.44 | -1.93% | 22.46 | 22.6955 | 22.275 | 51,537 |
| May 20 2024 | 22.84 | 0.22 | 0.97% | 22.65 | 22.84 | 22.2791 | 60,211 |
| May 17 2024 | 22.62 | -0.22 | -0.96% | 22.14 | 22.83 | 21.81 | 131,542 |
| May 16 2024 | 22.84 | 0.98 | 4.48% | 22.73 | 23.5558 | 22.25 | 255,777 |
| May 15 2024 | 21.86 | 1.23 | 5.96% | 20.77 | 22.04 | 20.38 | 258,573 |
| May 14 2024 | 20.63 | -0.10 | -0.48% | 20.87 | 20.87 | 20.259 | 93,121 |
| May 13 2024 | 20.73 | 0.08 | 0.39% | 20.70 | 21.00 | 20.34 | 158,072 |
| May 10 2024 | 20.65 | 0.80 | 4.03% | 20.00 | 20.74 | 20.00 | 91,094 |
| May 09 2024 | 19.85 | 0.83 | 4.36% | 19.29 | 19.99 | 19.2136 | 91,610 |
| May 08 2024 | 19.02 | 1.21 | 6.79% | 18.36 | 19.32 | 18.20 | 139,597 |
| May 07 2024 | 17.81 | -0.27 | -1.49% | 17.95 | 18.32 | 17.81 | 75,822 |
| May 06 2024 | 18.08 | -0.11 | -0.60% | 18.09 | 18.2925 | 17.78 | 90,955 |
| May 03 2024 | 18.19 | -0.07 | -0.38% | 18.25 | 18.3799 | 18.16 | 57,280 |
| May 02 2024 | 18.26 | -0.25 | -1.35% | 18.38 | 18.60 | 18.21 | 46,643 |
| May 01 2024 | 18.51 | 0.08 | 0.43% | 18.27 | 18.63 | 18.04 | 43,240 |
| Apr 30 2024 | 18.43 | -0.32 | -1.71% | 18.85 | 18.85 | 18.13 | 79,434 |
| Apr 29 2024 | 18.75 | 0.00 | 0.00% | 18.78 | 18.98 | 18.72 | 59,529 |
| Apr 26 2024 | 18.75 | 0.11 | 0.59% | 18.79 | 18.83 | 18.45 | 55,753 |
| Apr 25 2024 | 18.64 | 0.43 | 2.36% | 18.2237 | 18.6445 | 18.2131 | 61,720 |
| Apr 24 2024 | 18.21 | -0.32 | -1.73% | 18.45 | 18.5135 | 18.1231 | 26,684 |
| Apr 23 2024 | 18.53 | 0.24 | 1.31% | 18.47 | 18.75 | 18.3548 | 22,141 |
| Apr 22 2024 | 18.29 | 0.06 | 0.33% | 18.10 | 18.30 | 18.00 | 32,220 |
| Apr 19 2024 | 18.23 | 0.05 | 0.28% | 18.30 | 18.30 | 18.07 | 21,738 |
| Apr 18 2024 | 18.18 | 0.02 | 0.11% | 18.26 | 18.26 | 17.9306 | 27,968 |
| Apr 17 2024 | 18.16 | -0.20 | -1.09% | 18.70 | 18.70 | 17.81 | 39,347 |
| Apr 16 2024 | 18.36 | 0.38 | 2.11% | 18.01 | 18.44 | 18.00 | 21,791 |
| Apr 15 2024 | 17.98 | -0.42 | -2.28% | 18.34 | 18.34 | 17.75 | 30,143 |
| Apr 12 2024 | 18.40 | 0.03 | 0.16% | 18.46 | 18.59 | 18.26 | 27,939 |
| Apr 11 2024 | 18.37 | 0.35 | 1.94% | 17.96 | 18.3883 | 17.93 | 19,860 |
| Apr 10 2024 | 18.02 | -0.13 | -0.72% | 18.02 | 18.14 | 17.97 | 18,382 |
| Apr 09 2024 | 18.15 | -0.12 | -0.66% | 18.35 | 18.4424 | 18.01 | 38,890 |
| Apr 08 2024 | 18.27 | 0.00 | 0.00% | 18.39 | 18.45 | 18.25 | 17,743 |
| Apr 05 2024 | 18.27 | -0.04 | -0.22% | 18.34 | 18.64 | 17.75 | 58,419 |
| Apr 04 2024 | 18.31 | -0.01 | -0.05% | 18.44 | 18.50 | 18.12 | 43,938 |
| Apr 03 2024 | 18.32 | 0.03 | 0.16% | 18.28 | 18.42 | 18.22 | 25,855 |
| Apr 02 2024 | 18.29 | 0.08 | 0.44% | 18.05 | 18.49 | 18.05 | 60,857 |
| Apr 01 2024 | 18.21 | 0.26 | 1.45% | 18.01 | 18.25 | 18.00 | 46,302 |
| Mar 28 2024 | 17.95 | 0.35 | 1.99% | 17.84 | 18.0448 | 17.68 | 75,910 |
| Mar 27 2024 | 17.60 | -0.01 | -0.06% | 17.54 | 17.75 | 17.40 | 71,342 |
| Mar 26 2024 | 17.61 | -0.39 | -2.17% | 17.95 | 18.10 | 17.53 | 33,358 |
| Mar 25 2024 | 18.00 | 0.31 | 1.75% | 17.80 | 18.3594 | 17.76 | 20,162 |
| Mar 22 2024 | 17.69 | -0.34 | -1.89% | 18.18 | 18.18 | 17.59 | 78,354 |
| Mar 21 2024 | 18.03 | -0.04 | -0.22% | 18.09 | 18.20 | 17.76 | 38,218 |
| Mar 20 2024 | 18.07 | -0.01 | -0.06% | 18.05 | 18.12 | 17.9223 | 19,570 |
| Mar 19 2024 | 18.08 | 0.55 | 3.14% | 17.68 | 18.12 | 17.6008 | 33,675 |
| Mar 18 2024 | 17.53 | -0.07 | -0.40% | 17.63 | 17.72 | 17.45 | 24,627 |
| Mar 15 2024 | 17.60 | -0.46 | -2.55% | 17.84 | 18.09 | 17.38 | 31,290 |
| Mar 14 2024 | 18.06 | 0.14 | 0.78% | 17.54 | 18.24 | 17.3501 | 27,275 |
| Mar 13 2024 | 17.92 | -0.47 | -2.56% | 18.38 | 18.465 | 17.90 | 66,241 |
| Mar 12 2024 | 18.39 | 0.01 | 0.05% | 18.45 | 18.571 | 18.04 | 29,455 |
| Mar 11 2024 | 18.38 | -0.10 | -0.54% | 18.45 | 18.45 | 18.125 | 90,400 |
| Mar 08 2024 | 18.48 | -0.06 | -0.32% | 18.87 | 18.8899 | 18.30 | 64,138 |
| Mar 07 2024 | 18.54 | -0.01 | -0.05% | 18.60 | 18.7221 | 18.31 | 18,834 |
| Mar 06 2024 | 18.55 | 0.39 | 2.15% | 18.20 | 19.17 | 18.20 | 84,620 |
| Mar 05 2024 | 18.16 | 0.41 | 2.31% | 17.75 | 18.16 | 17.7013 | 25,604 |
| Mar 04 2024 | 17.75 | -0.04 | -0.22% | 17.80 | 17.80 | 17.6426 | 12,265 |
| Mar 01 2024 | 17.79 | 0.05 | 0.28% | 17.87 | 18.07 | 17.69 | 34,930 |
| Feb 29 2024 | 17.74 | 0.08 | 0.45% | 17.80 | 18.2328 | 17.70 | 17,219 |
| Feb 28 2024 | 17.66 | -0.14 | -0.79% | 17.81 | 18.082 | 17.6246 | 43,213 |
| Feb 27 2024 | 17.80 | -0.21 | -1.17% | 18.23 | 18.23 | 17.80 | 13,331 |
