TXO Partners LP (TXO)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.08 | 5.77231427044 | 18.71 | 19.79 | 18.46 | 136841 | 19.32426442 | CS |
| 4 | 3.28 | 19.8667474258 | 16.51 | 19.79 | 16.26 | 126072 | 17.84018651 | CS |
| 12 | 1.04 | 5.54666666667 | 18.75 | 19.79 | 15.2214 | 125617 | 17.38741594 | CS |
| 26 | -1.07 | -5.12943432407 | 20.86 | 21 | 15.2214 | 94898 | 18.29566097 | CS |
| 52 | 0.83 | 4.3776371308 | 18.96 | 23.5558 | 15.2214 | 81900 | 18.96921748 | CS |
| 156 | -2.21 | -10.0454545455 | 22 | 25 | 15.2214 | 58025 | 19.62882004 | CS |
| 260 | -2.21 | -10.0454545455 | 22 | 25 | 15.2214 | 58025 | 19.62882004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 19.15 | -0.03 | -0.16 | 19.59 | 19.75 | 18.75 | 124132 |
| 1737675600 | 19.18 | 0 | 0.00 | 19.18 | 19.18 | 19.18 | 0 |
| 1737589200 | 19.18 | -0.18 | -0.93 | 19.32 | 19.5 | 19.06 | 116838 |
| 1737502800 | 19.36 | -0.03 | -0.15 | 19.4 | 19.44 | 18.89 | 81664 |
| 1737157200 | 19.39 | 0.8 | 4.30 | 18.71 | 19.5 | 18.46 | 212020 |
| 1737070800 | 18.59 | 0.66 | 3.68 | 18.13 | 18.98 | 17.79 | 383659 |
| 1736984400 | 17.93 | 0.13 | 0.73 | 17.96 | 18.18 | 17.67 | 98530 |
| 1736898000 | 17.8 | 0.12 | 0.68 | 17.84 | 18.05 | 17.5 | 89236 |
| 1736811600 | 17.68 | 0.35 | 2.02 | 17.14 | 17.73 | 17.14 | 84040 |
| 1736552400 | 17.33 | 0.54 | 3.22 | 17.1 | 17.49 | 16.85 | 82383 |
| 1736379600 | 16.79 | 0.03 | 0.18 | 16.7815 | 17.0259 | 16.5101 | 52702 |
| 1736293200 | 16.76 | -0.07 | -0.42 | 17 | 17 | 16.489999 | 78050 |
| 1736206800 | 16.83 | -0.1 | -0.59 | 17.375 | 17.375 | 16.649999 | 80511 |
| 1735947600 | 16.93 | -0.02 | -0.12 | 17.2125 | 17.41 | 16.7 | 48795 |
| 1735861200 | 16.95 | 0.11 | 0.65 | 17.105 | 17.35 | 16.7 | 50193 |
| 1735688400 | 16.84 | -0.09 | -0.53 | 16.83 | 17.2328 | 16.7 | 164039 |
| 1735602000 | 16.93 | 0.12 | 0.71 | 16.73 | 17.25 | 16.5 | 260932 |
| 1735342800 | 16.81 | 0.14 | 0.84 | 16.8292 | 16.9742 | 16.26 | 114700 |
| 1735256400 | 16.67 | -0.58 | -3.36 | 17.35 | 17.5254 | 16.59 | 109447 |
| 1735077840 | 17.25 | 0.42 | 2.50 | 16.73 | 17.35 | 16.73 | 46091 |
| 1734997200 | 16.83 | 0.16 | 0.96 | 16.739999 | 17.1252 | 16.3 | 80947 |
| 1734738000 | 16.67 | 0.78 | 4.91 | 16 | 16.8899 | 16 | 78440 |
| 1734651600 | 15.89 | -0.18 | -1.12 | 16.02 | 16.489999 | 15.6501 | 133543 |
| 1734565200 | 16.07 | 0.29 | 1.84 | 15.84 | 16.26 | 15.53 | 248205 |
| 1734478800 | 15.78 | -0.28 | -1.74 | 15.8 | 15.96 | 15.2214 | 630100 |
| 1734392400 | 16.059999 | -0.48 | -2.90 | 16.52 | 16.88 | 16 | 169920 |
| 1734133200 | 16.54 | -0.18 | -1.08 | 16.82 | 16.91 | 16.1101 | 146319 |
| 1734046800 | 16.719999 | -0.19 | -1.12 | 17 | 17.05 | 16.64 | 102100 |
| 1733960400 | 16.91 | 0.07 | 0.42 | 16.84 | 16.99 | 16.655 | 188057 |
| 1733874000 | 16.84 | 0.22 | 1.32 | 16.91 | 16.9799 | 16.559999 | 101423 |
| 1733787600 | 16.62 | 0.05 | 0.30 | 16.7638 | 17.2457 | 16.6101 | 214174 |
| 1733528400 | 16.57 | -0.55 | -3.21 | 17.1119 | 17.22 | 16.5625 | 174711 |
| 1733442000 | 17.12 | -0.08 | -0.47 | 17.5635 | 17.64 | 17.1 | 88681 |
| 1733355600 | 17.2 | -0.3 | -1.71 | 17.5 | 17.54 | 17.07 | 163989 |
| 1733269200 | 17.5 | -0.11 | -0.62 | 17.5605 | 17.8 | 17.411 | 128078 |
| 1733182800 | 17.61 | -0.13 | -0.73 | 17.9907 | 17.9907 | 17.43 | 97805 |
| 1732917840 | 17.74 | 0.04 | 0.23 | 17.59 | 18 | 17.575 | 31074 |
| 1732750800 | 17.7 | 0.02 | 0.11 | 17.61 | 17.8751 | 17.5173 | 68943 |
| 1732664400 | 17.68 | -0.24 | -1.34 | 18.0691 | 18.14 | 17.35 | 113966 |
| 1732578000 | 17.92 | -0.32 | -1.75 | 18.225 | 18.3681 | 17.81 | 73876 |
| 1732318800 | 18.24 | 0.23 | 1.28 | 18.185 | 18.42 | 17.84 | 229185 |
| 1732232400 | 18.01 | 0 | 0.00 | 18.175 | 18.26 | 17.9 | 110191 |
| 1732146000 | 18.01 | -0.01 | -0.06 | 18.1764 | 18.51 | 17.78 | 66191 |
| 1732059600 | 18.02 | -0.24 | -1.31 | 18.13 | 18.14 | 17.9 | 67904 |
| 1731973200 | 18.26 | -0.05 | -0.27 | 18.0802 | 18.555 | 18.0802 | 41200 |
| 1731714000 | 18.31 | -0.7 | -3.68 | 18.6 | 18.6 | 17.91 | 60255 |
| 1731627600 | 19.01 | -0.12 | -0.63 | 19.3 | 19.39 | 18.82 | 108548 |
| 1731541200 | 19.13 | 0.05 | 0.26 | 19.27 | 19.36 | 19.06 | 78358 |
| 1731454800 | 19.08 | 0.09 | 0.47 | 19.2928 | 19.48 | 18.79 | 66643 |
| 1731368400 | 18.99 | 0.33 | 1.77 | 18.5825 | 18.99 | 18.432 | 87974 |
| 1731109200 | 18.66 | -0.02 | -0.11 | 18.735 | 18.93 | 18.4501 | 76117 |
| 1731022800 | 18.68 | 0.14 | 0.76 | 18.59 | 18.7 | 18.45 | 51863 |
| 1730936400 | 18.54 | 0.39 | 2.15 | 18.3499 | 18.7079 | 18.17 | 88142 |
| 1730850000 | 18.15 | -0.27 | -1.47 | 18.8031 | 18.9496 | 18 | 66708 |
| 1730763600 | 18.42 | -0.03 | -0.16 | 18.4 | 18.62 | 18.2 | 153039 |
| 1730500800 | 18.45 | -0.17 | -0.91 | 18.75 | 18.78 | 18.24 | 80609 |
| 1730414400 | 18.62 | -0.47 | -2.46 | 19.26 | 19.26 | 18.52 | 34517 |
| 1730328000 | 19.09 | -0.08 | -0.42 | 19.25 | 19.26 | 18.93 | 51944 |
| 1730241600 | 19.17 | -0.13 | -0.67 | 19.255 | 19.37 | 18.92 | 30228 |
| 1730155200 | 19.3 | 0.04 | 0.21 | 18.9 | 19.3599 | 18.9 | 53732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
