TXO Partners L.P. Stock Price History
NYSE: TXOEnergyOil & Gas ProductionUSD
14.28-0.06 (-0.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TXO price history at a glance
The price history for TXO Partners L.P. (TXO) on this page begins on January 23, 2023, when the stock closed at $22.00; it most recently closed at $14.28 on October 5, 2026. The highest price in this record is $25.00, reached on February 27, 2023; the latest close is 42.9% below that peak. Over roughly 4 years the share price changed -35.1%, a -11.0% compound annual price return (excluding dividends).
In the last 12 months alone, TXO has gained 2.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $25.00
- Date of high
- Feb 27, 2023
- Low since 2023
- $10.12
- Date of low
- Jan 5, 2026
- 52-week high
- $15.58
- 52-week low
- $10.12
- IPO year
- 2023
- Last close
- $14.28
TXO returns
1 week
+3.03%
1 month
-7.15%
3 months
+9.43%
6 months
+17.05%
Year to date
+33.83%
1 year
+2.73%
3 years
-28.06%
TXO price return, excluding dividends.
TXO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.28 | +29.94% |
| 2025 | 10.99 | -35.09% |
| 2024 | 16.93 | -6.88% |
| 2023* | 18.18 | -17.36% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
TXO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.30 | 14.42 | 14.20 | 14.28 | -0.42% | |
| 14.28 | 14.48 | 14.20 | 14.34 | +2.72% | |
| 13.88 | 14.07 | 13.79 | 13.96 | +0.36% | |
| 13.73 | 14.15 | 13.57 | 13.91 | +0.36% | |
| 13.66 | 13.91 | 13.56 | 13.86 | +0.43% | |
| 13.64 | 13.98 | 13.61 | 13.80 | +0.95% | |
| 14.11 | 14.22 | 13.44 | 13.67 | -3.05% | |
| 14.35 | 14.41 | 14.03 | 14.10 | -1.19% | |
| 14.40 | 14.40 | 14.21 | 14.27 | -0.42% | |
| 14.28 | 14.39 | 14.12 | 14.33 | +0.35% | |
| 14.32 | 14.48 | 14.24 | 14.28 | +0.56% | |
| 14.30 | 14.46 | 14.19 | 14.20 | -0.35% | |
| 14.39 | 14.52 | 14.24 | 14.25 | -1.04% | |
| 14.67 | 14.82 | 14.35 | 14.40 | -1.23% | |
| 14.76 | 14.88 | 14.53 | 14.58 | -0.41% | |
| 14.62 | 14.80 | 14.52 | 14.64 | -1.08% | |
| 15.11 | 15.25 | 14.66 | 14.80 | -2.82% | |
| 15.01 | 15.49 | 14.94 | 15.23 | +0.13% | |
| 15.50 | 15.58 | 15.18 | 15.21 | -1.49% | |
| 15.27 | 15.46 | 15.13 | 15.44 | +0.98% | |
| 15.40 | 15.56 | 15.02 | 15.29 | -0.59% | |
| 15.28 | 15.44 | 15.07 | 15.38 | +1.92% | |
| 15.25 | 15.35 | 14.97 | 15.09 | +0.20% | |
| 15.10 | 15.27 | 15.00 | 15.06 | +0.47% | |
| 14.92 | 15.00 | 14.71 | 14.99 | +1.01% | |
| 15.14 | 15.16 | 14.75 | 14.84 | -2.30% | |
| 14.75 | 15.19 | 14.50 | 15.19 | +4.90% | |
| 14.58 | 14.74 | 14.44 | 14.48 | -0.14% | |
| 14.75 | 14.89 | 14.46 | 14.50 | -0.96% | |
| 14.08 | 14.76 | 14.05 | 14.64 | +4.20% | |
| 14.00 | 14.24 | 14.00 | 14.05 | +0.43% | |
| 13.91 | 14.35 | 13.91 | 13.99 | -0.71% | |
| 14.20 | 14.33 | 13.90 | 14.09 | -1.05% | |
| 14.19 | 14.31 | 14.06 | 14.24 | +1.28% | |
| 14.00 | 14.18 | 13.94 | 14.06 | +1.15% | |
| 13.75 | 14.00 | 13.66 | 13.90 | +0.94% | |
| 14.00 | 14.00 | 13.71 | 13.77 | -0.58% | |
| 13.85 | 13.99 | 13.68 | 13.85 | +0.29% | |
| 13.97 | 14.22 | 13.79 | 13.81 | -2.54% | |
| 14.37 | 14.54 | 14.14 | 14.17 | -1.87% | |
| 14.12 | 14.61 | 14.12 | 14.44 | +0.49% | |
| 14.00 | 14.40 | 13.92 | 14.37 | +2.50% | |
| 13.80 | 14.20 | 13.72 | 14.02 | +1.96% | |
| 13.44 | 13.79 | 13.25 | 13.75 | +2.00% | |
| 13.60 | 13.71 | 13.36 | 13.48 | -0.74% | |
| 13.54 | 13.70 | 13.03 | 13.58 | +4.62% | |
| 12.89 | 13.18 | 12.85 | 12.98 | -1.44% | |
| 13.31 | 13.34 | 13.03 | 13.17 | -1.94% | |
| 13.17 | 13.49 | 13.17 | 13.43 | +1.82% | |
| 13.00 | 13.22 | 13.00 | 13.19 | +0.69% | |
| 13.02 | 13.23 | 13.01 | 13.10 | +2.58% | |
| 13.00 | 13.01 | 12.71 | 12.77 | -1.08% | |
| 12.58 | 13.24 | 12.53 | 12.91 | -1.75% | |
| 13.28 | 13.35 | 13.08 | 13.14 | -0.76% | |
| 13.19 | 13.49 | 13.01 | 13.24 | +1.46% | |
| 13.06 | 13.32 | 12.99 | 13.05 | -0.08% | |
| 12.94 | 13.12 | 12.93 | 13.06 | +1.16% | |
| 12.82 | 12.98 | 12.58 | 12.91 | +0.86% | |
| 13.08 | 13.15 | 12.71 | 12.80 | -1.92% | |
| 13.15 | 13.27 | 13.00 | 13.05 | -0.38% | |
| 13.28 | 13.29 | 12.97 | 13.10 | -0.68% | |
| 13.23 | 13.27 | 12.99 | 13.19 | +0.46% | |
| 13.18 | 13.42 | 13.00 | 13.13 | +0.61% | |
| 13.17 | 13.18 | 12.85 | 13.05 | -0.46% | |
| 13.11 | 13.23 | 12.95 | 13.11 | 0.00% | |
| 13.04 | 13.23 | 12.71 | 13.11 | +2.02% | |
| 12.42 | 12.88 | 12.42 | 12.85 | +3.46% | |
| 12.34 | 12.52 | 12.34 | 12.42 | +0.40% | |
| 12.30 | 12.60 | 12.30 | 12.37 | -0.16% | |
| 12.49 | 12.59 | 12.30 | 12.39 | -0.88% | |
| 12.48 | 12.60 | 12.41 | 12.50 | +0.97% | |
| 12.51 | 12.64 | 12.34 | 12.38 | -1.04% | |
| 12.51 | 12.58 | 12.30 | 12.51 | +0.16% | |
| 12.50 | 12.80 | 12.25 | 12.49 | +1.22% | |
| 12.51 | 12.62 | 12.25 | 12.34 | -2.91% | |
| 12.58 | 12.77 | 12.40 | 12.71 | +0.87% | |
| 12.40 | 12.78 | 12.38 | 12.60 | +1.78% | |
| 12.50 | 12.86 | 12.37 | 12.38 | -1.43% | |
| 12.71 | 12.97 | 12.41 | 12.56 | -0.24% | |
| 12.78 | 13.00 | 12.58 | 12.59 | -2.40% | |
| 13.09 | 13.20 | 12.80 | 12.90 | -2.05% | |
| 12.95 | 13.48 | 12.88 | 13.17 | +0.84% | |
| 13.49 | 13.79 | 13.06 | 13.06 | -3.40% | |
| 13.47 | 13.70 | 13.43 | 13.52 | +1.50% | |
| 13.48 | 13.68 | 13.24 | 13.32 | -2.35% | |
| 13.59 | 13.85 | 13.31 | 13.64 | +1.49% | |
| 13.90 | 13.97 | 13.31 | 13.44 | -2.47% | |
| 13.38 | 13.94 | 13.33 | 13.78 | +2.53% | |
| 13.54 | 14.14 | 13.42 | 13.44 | -0.44% | |
| 13.05 | 13.57 | 13.05 | 13.50 | +3.05% | |
| 12.80 | 13.37 | 12.80 | 13.10 | +2.99% | |
| 12.94 | 12.98 | 12.69 | 12.72 | -1.85% | |
| 13.01 | 13.14 | 12.73 | 12.96 | +0.47% | |
| 13.21 | 13.35 | 12.81 | 12.90 | -3.01% | |
| 13.59 | 13.65 | 13.16 | 13.30 | -2.99% | |
| 13.81 | 13.88 | 13.37 | 13.71 | -0.29% | |
| 13.33 | 13.85 | 13.16 | 13.75 | +3.93% | |
| 13.25 | 13.52 | 13.14 | 13.23 | -1.42% | |
| 13.55 | 13.76 | 13.33 | 13.42 | -0.74% | |
| 12.75 | 13.58 | 12.57 | 13.52 | +3.44% | |
| 12.57 | 13.14 | 12.39 | 13.07 | +0.77% | |
| 13.10 | 13.10 | 12.90 | 12.97 | -0.69% | |
| 12.86 | 13.07 | 12.70 | 13.06 | +1.40% | |
| 12.77 | 13.11 | 12.67 | 12.88 | +3.04% | |
| 12.42 | 12.83 | 12.35 | 12.50 | +1.54% | |
| 12.32 | 12.60 | 12.20 | 12.31 | -1.52% | |
| 12.30 | 12.59 | 11.97 | 12.50 | +1.05% | |
| 12.36 | 12.44 | 12.07 | 12.37 | -1.04% | |
| 12.74 | 12.74 | 12.30 | 12.50 | +0.48% | |
| 12.22 | 12.65 | 12.22 | 12.44 | +0.97% | |
| 12.36 | 12.65 | 12.18 | 12.32 | -0.88% | |
| 12.26 | 12.60 | 12.26 | 12.43 | -1.35% | |
| 12.43 | 12.69 | 12.19 | 12.60 | +2.61% | |
| 12.60 | 12.60 | 12.14 | 12.28 | +0.41% | |
| 12.38 | 12.50 | 12.22 | 12.23 | -0.49% | |
| 12.23 | 12.45 | 12.16 | 12.29 | +0.49% | |
| 12.14 | 12.38 | 12.14 | 12.23 | +0.99% | |
| 11.80 | 12.16 | 11.80 | 12.11 | +1.76% | |
| 11.78 | 11.95 | 11.71 | 11.90 | +1.54% | |
| 11.59 | 11.73 | 11.49 | 11.72 | +1.91% | |
| 11.82 | 11.82 | 11.31 | 11.50 | -2.71% | |
| 11.89 | 12.02 | 11.75 | 11.82 | -0.67% | |
| 11.94 | 12.28 | 11.73 | 11.90 | -0.17% | |
| 12.24 | 12.39 | 11.79 | 11.92 | -1.97% | |
| 12.30 | 12.55 | 12.15 | 12.16 | -0.33% | |
| 12.33 | 12.48 | 12.20 | 12.20 | -1.13% | |
| 12.65 | 12.65 | 12.30 | 12.34 | -1.28% | |
| 12.36 | 12.64 | 12.15 | 12.50 | -2.42% | |
| 12.70 | 12.88 | 12.62 | 12.81 | +1.83% | |
| 12.54 | 12.70 | 12.50 | 12.58 | +0.48% | |
| 12.50 | 13.07 | 12.40 | 12.52 | +1.13% | |
| 12.25 | 12.56 | 12.05 | 12.38 | -1.59% | |
| 12.95 | 13.12 | 12.52 | 12.58 | -2.56% | |
| 13.26 | 13.26 | 12.77 | 12.91 | -1.75% | |
| 13.25 | 13.38 | 13.06 | 13.14 | +0.31% | |
| 12.88 | 13.14 | 12.83 | 13.10 | +1.71% | |
| 12.92 | 12.99 | 12.75 | 12.88 | -1.08% | |
| 12.78 | 13.29 | 12.78 | 13.02 | +2.20% | |
| 12.59 | 12.93 | 12.46 | 12.74 | -0.23% | |
| 12.74 | 12.90 | 12.61 | 12.77 | +1.67% | |
| 12.65 | 12.66 | 12.48 | 12.56 | +2.03% | |
| 12.55 | 12.62 | 12.25 | 12.31 | -0.24% | |
| 12.60 | 12.64 | 12.27 | 12.34 | -1.52% | |
| 12.32 | 12.71 | 12.10 | 12.53 | +1.38% | |
| 12.10 | 12.43 | 12.10 | 12.36 | +0.98% | |
| 12.44 | 12.55 | 12.11 | 12.24 | -0.81% | |
| 12.55 | 12.55 | 12.25 | 12.34 | 0.00% | |
| 12.23 | 12.39 | 12.11 | 12.34 | -2.60% | |
| 12.67 | 12.92 | 12.61 | 12.67 | +0.40% | |
| 12.85 | 13.00 | 12.60 | 12.62 | -0.71% | |
| 12.67 | 12.79 | 12.55 | 12.71 | +1.27% | |
| 12.70 | 12.86 | 12.55 | 12.55 | -1.65% | |
| 13.04 | 13.16 | 12.71 | 12.76 | -0.47% | |
| 13.00 | 13.15 | 12.60 | 12.82 | +2.40% | |
| 12.46 | 12.77 | 12.40 | 12.52 | 0.00% | |
| 12.50 | 12.76 | 12.41 | 12.52 | -0.16% | |
| 12.67 | 12.68 | 12.50 | 12.54 | -1.03% | |
| 12.71 | 12.76 | 12.56 | 12.67 | -0.31% | |
| 12.83 | 12.95 | 12.50 | 12.71 | +0.63% | |
| 12.61 | 12.78 | 12.51 | 12.63 | +0.16% | |
| 12.64 | 12.79 | 12.53 | 12.61 | +0.96% | |
| 12.62 | 12.67 | 12.35 | 12.49 | -0.64% | |
| 12.70 | 12.72 | 12.36 | 12.57 | -0.32% | |
| 12.51 | 12.81 | 12.51 | 12.61 | +0.16% | |
| 12.86 | 12.86 | 12.59 | 12.59 | -2.02% | |
| 12.73 | 12.94 | 12.57 | 12.85 | +3.71% | |
| 12.35 | 12.61 | 12.35 | 12.39 | +0.49% | |
| 11.99 | 12.65 | 11.99 | 12.33 | +2.41% | |
| 12.03 | 12.17 | 11.96 | 12.04 | -0.41% | |
| 12.33 | 12.38 | 12.00 | 12.09 | -1.55% | |
| 12.16 | 12.37 | 12.04 | 12.28 | +2.50% | |
| 11.77 | 12.16 | 11.70 | 11.98 | +2.13% | |
| 12.02 | 12.11 | 11.68 | 11.73 | -2.82% | |
| 12.10 | 12.17 | 11.90 | 12.07 | +0.67% | |
| 12.00 | 12.37 | 11.85 | 11.99 | +1.61% | |
| 11.76 | 11.95 | 11.47 | 11.80 | +1.29% | |
| 11.57 | 11.88 | 11.36 | 11.65 | +1.75% | |
| 11.30 | 11.49 | 11.10 | 11.45 | +2.69% | |
| 11.29 | 11.46 | 11.14 | 11.15 | +0.18% | |
| 11.05 | 11.17 | 11.04 | 11.13 | +0.82% | |
| 11.05 | 11.26 | 10.89 | 11.04 | +1.47% | |
| 11.01 | 11.26 | 10.82 | 10.88 | +0.46% | |
| 10.76 | 10.99 | 10.68 | 10.83 | +0.46% | |
| 10.98 | 10.98 | 10.73 | 10.78 | -1.82% | |
| 10.90 | 11.25 | 10.90 | 10.98 | +1.10% | |
| 10.57 | 10.94 | 10.57 | 10.86 | +3.72% | |
| 10.55 | 10.70 | 10.35 | 10.47 | -0.29% | |
| 10.50 | 10.62 | 10.25 | 10.50 | +1.25% | |
| 10.17 | 10.51 | 10.12 | 10.37 | +2.17% | |
| 10.49 | 10.59 | 10.12 | 10.15 | -2.78% | |
| 10.60 | 10.67 | 10.31 | 10.44 | -1.51% | |
| 11.09 | 11.11 | 10.46 | 10.60 | -3.55% | |
| 10.70 | 11.06 | 10.65 | 10.99 | +3.00% | |
| 10.55 | 10.70 | 10.40 | 10.67 | +0.57% | |
| 10.52 | 10.71 | 10.51 | 10.61 | +0.66% | |
| 10.53 | 10.65 | 10.44 | 10.54 | -0.09% | |
| 10.62 | 10.65 | 10.53 | 10.55 | -1.03% | |
| 10.59 | 10.69 | 10.48 | 10.66 | +0.57% | |
| 10.65 | 10.76 | 10.55 | 10.60 | -0.66% | |
| 10.70 | 10.82 | 10.60 | 10.67 | -0.09% | |
| 10.71 | 10.86 | 10.51 | 10.68 | -0.19% | |
| 11.10 | 11.13 | 10.69 | 10.70 | -3.78% | |
| 11.10 | 11.35 | 10.97 | 11.12 | +0.27% | |
| 11.40 | 11.40 | 10.63 | 11.09 | -1.86% | |
| 11.72 | 11.81 | 11.26 | 11.30 | -4.24% | |
| 11.93 | 11.99 | 11.66 | 11.80 | -0.92% | |
| 11.91 | 12.05 | 11.78 | 11.91 | -0.08% | |
| 12.05 | 12.10 | 11.91 | 11.92 | -1.08% | |
| 12.15 | 12.18 | 11.90 | 12.05 | -0.82% | |
| 12.51 | 12.57 | 12.04 | 12.15 | -2.72% | |
| 12.40 | 12.65 | 12.40 | 12.49 | +0.48% | |
| 12.51 | 12.60 | 12.40 | 12.43 | -0.56% | |
| 12.60 | 12.72 | 12.46 | 12.50 | -0.87% | |
| 12.53 | 12.70 | 12.36 | 12.61 | +1.37% | |
| 12.43 | 12.59 | 12.40 | 12.44 | -0.40% | |
| 12.20 | 12.55 | 12.20 | 12.49 | +2.29% | |
| 12.17 | 12.36 | 12.02 | 12.21 | +0.91% | |
| 12.28 | 12.36 | 11.85 | 12.10 | -2.34% | |
| 12.63 | 12.63 | 12.19 | 12.39 | -2.06% | |
| 12.99 | 13.00 | 12.63 | 12.65 | -1.86% | |
| 13.13 | 13.30 | 12.80 | 12.89 | -1.60% | |
| 13.33 | 13.34 | 12.85 | 13.10 | -1.73% | |
| 13.27 | 13.49 | 13.22 | 13.33 | -0.37% | |
| 13.43 | 13.56 | 13.15 | 13.38 | -1.33% | |
| 13.48 | 13.62 | 13.17 | 13.56 | -2.09% | |
| 13.90 | 14.09 | 13.70 | 13.85 | +0.58% | |
| 13.69 | 13.92 | 13.61 | 13.77 | -0.51% | |
| 13.58 | 13.97 | 13.58 | 13.84 | +2.37% | |
| 13.25 | 13.60 | 13.18 | 13.52 | +2.04% | |
| 13.10 | 13.32 | 13.01 | 13.25 | +1.22% | |
| 13.18 | 13.30 | 13.03 | 13.09 | +0.08% | |
| 13.15 | 13.23 | 12.99 | 13.08 | -0.68% | |
| 13.09 | 13.26 | 13.05 | 13.17 | -0.75% | |
| 13.13 | 13.30 | 13.02 | 13.27 | +1.14% | |
| 13.24 | 13.29 | 13.08 | 13.12 | -0.30% | |
| 13.23 | 13.32 | 13.02 | 13.16 | -0.30% | |
| 13.20 | 13.46 | 13.11 | 13.20 | +0.15% | |
| 13.30 | 13.35 | 13.13 | 13.18 | -1.35% | |
| 13.36 | 13.51 | 13.10 | 13.36 | +0.07% | |
| 13.18 | 13.43 | 13.16 | 13.35 | +1.14% | |
| 13.22 | 13.52 | 13.12 | 13.20 | +0.76% | |
| 12.72 | 13.11 | 12.70 | 13.10 | +2.99% | |
| 13.08 | 13.08 | 12.63 | 12.72 | -2.30% | |
| 12.80 | 13.06 | 12.77 | 13.02 | +1.72% | |
| 13.00 | 13.00 | 12.71 | 12.80 | -0.31% | |
| 13.05 | 13.09 | 12.61 | 12.84 | -1.83% | |
| 13.15 | 13.26 | 12.94 | 13.08 | -0.30% | |
| 13.16 | 13.37 | 13.06 | 13.12 | -0.98% | |
| 13.29 | 13.43 | 13.06 | 13.25 | 0.00% | |
| 13.85 | 13.97 | 13.18 | 13.25 | -4.68% | |
| 14.35 | 14.56 | 13.83 | 13.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TXO chart for longer ranges.