NYSE · TXO · stock
TXO Partners, L.P. (TXO) stock price history
Every NYSE trading session of TXO Partners, L.P. from Jan 27, 2023 to Sep 28, 2026: 920 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TXO adjusted close, 2023 to 2026
- $17.98
- All time high, 2024
- $15.58
- 52 week high, $9.61 low
- 920
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
TXO key facts
- TXO Partners, L.P. (TXO) closed at $14.27 on Sep 28, 2026 on NYSE.
- TXO's all time high close is $17.98, set on May 20, 2024; its all time low close is $9.63 on Jan 7, 2026.
- TXO's 52 week range is $9.61 to $15.58.
- TXO returned +7.7% over the year to Sep 28, 2026.
- Since Jan 27, 2023 TXO returned -6%, -1.6% a year compounded.
- TXO's deepest drawdown was -46.4% from May 20, 2024 to Jan 7, 2026.
- DataCedar holds 920 daily sessions of TXO history from Jan 27, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TXO price chart, 2023 to 2026
TXO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +14.1% |
| 6 months | +11.7% |
| Year to date | +41.7% |
| 1 year | +7.7% |
| 3 years | -3.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 27, 2023 | -5.7% |
| Compound annual growth, 3.7 years | -1.6% |
TXO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $17.98 on May 20, 2024
- All time low close
- $9.63 on Jan 7, 2026
- 52 week high
- $15.58 on Sep 14, 2026
- 52 week low
- $9.61 on Jan 8, 2026
- Deepest drawdown
- -46.4% from May 20, 2024 to Jan 7, 2026, not yet recovered
- Best single session
- +6.8% on May 8, 2024
- Worst single session
- -13.5% on May 14, 2025
- Volatility, 1 year annualised
- 26.8%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2024, +4%
- Worst calendar year
- 2025, -28%
TXO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jan 27, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.16 | $15.58 | $9.61 | $14.27 | +40.9% | 35.7M | 185 |
| 2025 | $14.39 | $17.30 | $9.87 | $10.13 | -27.9% | 51.9M | 250 |
| 2024 | $13.54 | $18.01 | $12.70 | $14.06 | +4.5% | 19.4M | 252 |
| 2023 | $15.13 | $17.20 | $12.41 | $13.45 | n/a | 8.8M | 233 |
TXO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $14.27 | -1.5% |
| August 2026 | $14.48 | +7.8% |
| July 2026 | $13.43 | +7.4% |
| June 2026 | $12.50 | -1.7% |
| May 2026 | $12.72 | +5.3% |
| April 2026 | $12.08 | -1.2% |
| March 2026 | $12.23 | +2.9% |
| February 2026 | $11.88 | +3.7% |
| January 2026 | $11.46 | +13.1% |
| December 2025 | $10.13 | -14.6% |
| November 2025 | $11.86 | -2.3% |
| October 2025 | $12.14 | -6.6% |
About the TXO data
Daily bars. 920 sessions from Jan 27, 2023 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 27, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TXO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- TWO$C Two Harbors Investments Corp 7.25% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
- TWOD Two Harbors Investment Corp.
- TX Ternium S.A.
- TXNM Txnm Energy INC
- TXT Textron INC
- TY TRI-CONTINENTAL Corp
- TY$ Tri Continental Corporation Preferred Stock
- TYG Tortoise Energy Infrastructure Corp.
Common questions
TXO share price history
