Free Trial

TXO Partners (TXO) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free TXO Stock Alerts
$22.11
+0.11 (+0.50%)
(As of 05/29/2024 09:03 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

TXO Partners Stock Price Performance

5 Day
Performance
+4.34%
1 Month
Performance
+19.97%
3 Month
Performance
+24.56%
6 Month
Performance
+21.08%
Year-To-Date
Performance
+21.62%
1 Year
Performance
+1.94%
Receive TXO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TXO Partners and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

TXO Stock Chart for Thursday, May, 30, 2024

TXO Chart by TradingView

TXO Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$22.00$22.10
+0.45%		$22.57$21.8356,467 shs$683.77 million
05/29/2024$22.00$22.11
+0.50%		$22.57$21.8056,600 shs$684.04 million
05/28/2024$21.19$22.00
+3.82%		$22.00$21.1047,207 shs$655.58 million
05/28/2024$21.19$22.00
+3.82%		$22.00$21.1047,200 shs$680.68 million
05/27/2024$21.19$21.19$21.42$21.0046,428 shs$655.62 million
05/27/2024$21.19$21.19$21.42$21.0046,400 shs$655.62 million
05/24/2024$21.05$21.18
+0.62%		$21.42$21.0046,097 shs$655.31 million
05/24/2024$21.05$21.19
+0.67%		$21.42$21.0046,400 shs$655.62 million
05/23/2024$22.00$21.05
-4.32%		$22.00$21.0555,377 shs$651.25 million
05/23/2024$22.00$21.13
-3.95%		$22.00$21.0157,400 shs$653.76 million
05/22/2024$22.40$22.00
-1.79%		$22.53$21.8587,769 shs$680.68 million
05/22/2024$22.40$22.09
-1.38%		$22.53$21.8588,400 shs$683.47 million
05/21/2024$22.83$22.40
-1.88%		$22.70$22.2751,500 shs$693.06 million
05/21/2024$22.83$22.41
-1.84%		$22.70$22.2850,193 shs$693.37 million
05/20/2024$22.62$22.83
+0.93%		$22.83$22.2860,211 shs$706.36 million
05/20/2024$22.62$22.84
+0.97%		$22.84$22.2860,200 shs$706.67 million
05/17/2024$22.78$22.62
-0.70%		$22.83$21.81131,542 shs$699.86 million
05/17/2024$22.78$22.62
-0.70%		$22.83$21.81131,500 shs$699.86 million
05/16/2024$21.82$22.78
+4.40%		$23.56$22.25255,766 shs$704.81 million
05/16/2024$21.82$22.84
+4.67%		$23.56$22.25255,700 shs$706.67 million
05/15/2024$20.63$21.82
+5.77%		$21.97$20.38257,667 shs$675.11 million
05/15/2024$20.63$21.86
+5.96%		$22.04$20.38257,500 shs$676.35 million
05/14/2024$20.73$20.63
-0.48%		$20.87$20.2693,100 shs$638.25 million
05/14/2024$20.73$20.65
-0.39%		$20.87$20.2692,472 shs$638.91 million
05/13/2024$20.65$20.73
+0.39%		$21.00$20.34158,072 shs$641.35 million
05/13/2024$20.65$20.73
+0.39%		$21.00$20.34158,000 shs$641.39 million
05/10/2024$19.85$20.63
+3.90%		$20.74$20.0190,556 shs$634.22 million
05/10/2024$19.85$20.65
+4.03%		$20.74$20.0091,000 shs$634.99 million
05/09/2024$19.02$19.85
+4.36%		$19.99$19.2191,600 shs$610.39 million
05/09/2024$19.02$19.94
+4.84%		$19.99$19.2191,600 shs$613.16 million
05/08/2024$17.81$19.02
+6.79%		$19.32$18.20139,597 shs$584.87 million
05/08/2024$17.81$19.02
+6.79%		$19.32$18.20139,500 shs$584.87 million
05/07/2024$18.07$17.81
-1.44%		$18.32$17.8170,822 shs$547.66 million
05/07/2024$18.07$17.81
-1.44%		$18.32$17.8175,800 shs$547.66 million
05/06/2024$18.19$18.07
-0.66%		$18.29$17.8390,925 shs$555.65 million
05/06/2024$18.19$18.08
-0.60%		$18.29$17.7890,900 shs$555.96 million
05/03/2024$18.26$18.19
-0.38%		$18.38$18.1657,256 shs$559.34 million
05/03/2024$18.26$18.19
-0.38%		$18.38$18.1557,200 shs$559.34 million
05/02/2024$18.47$18.26
-1.11%		$18.60$18.2146,643 shs$561.50 million
05/02/2024$18.47$18.26
-1.11%		$18.60$18.2146,600 shs$561.50 million
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
05/01/2024$18.43$18.47
+0.19%		$18.63$18.0442,869 shs$567.80 million
05/01/2024$18.43$18.51
+0.43%		$18.63$18.0443,200 shs$569.18 million
04/30/2024$18.75$18.43
-1.71%		$18.85$18.1379,434 shs$566.72 million
04/30/2024$18.75$18.43
-1.71%		$18.85$18.1379,400 shs$566.72 million
04/29/2024$18.75$18.75$18.98$18.7259,500 shs$576.56 million
04/29/2024$18.75$18.85
+0.51%		$18.98$18.7258,701 shs$579.48 million
04/26/2024$18.52$18.74
+1.19%		$18.82$18.4655,419 shs$576.26 million
04/26/2024$18.52$18.75
+1.24%		$18.83$18.4555,700 shs$576.56 million
04/25/2024$18.18$18.52
+1.87%		$18.64$18.2165,169 shs$569.49 million
04/25/2024$18.18$18.64
+2.53%		$18.64$18.2165,100 shs$573.18 million
04/24/2024$18.53$18.18
-1.89%		$18.51$18.1226,179 shs$559.04 million
04/24/2024$18.53$18.21
-1.73%		$18.51$18.1226,600 shs$559.96 million
04/23/2024$18.29$18.53
+1.31%		$18.75$18.3522,100 shs$569.80 million
04/23/2024$18.29$18.65
+1.97%		$18.66$18.3521,931 shs$573.49 million
04/22/2024$18.23$18.29
+0.33%		$18.30$18.0032,200 shs$562.42 million
04/22/2024$18.23$18.30
+0.38%		$18.30$18.0032,201 shs$562.73 million
04/19/2024$18.18$18.23
+0.28%		$18.30$18.0721,738 shs$560.57 million
04/19/2024$18.18$18.23
+0.28%		$18.30$18.0721,700 shs$560.57 million
04/18/2024$18.05$18.18
+0.72%		$18.26$17.9327,900 shs$559.04 million
04/18/2024$18.05$18.18
+0.72%		$18.26$17.9327,968 shs$559.04 million
04/17/2024$18.35$18.05
-1.63%		$18.38$17.8139,347 shs$555.04 million
04/17/2024$18.35$18.16
-1.04%		$18.70$17.8139,300 shs$558.42 million
04/16/2024$17.98$18.35
+2.06%		$18.44$18.0321,727 shs$564.26 million
04/16/2024$17.98$18.35
+2.06%		$18.44$18.0321,727 shs$564.26 million
04/15/2024$18.40$17.98
-2.28%		$18.34$17.7530,100 shs$552.89 million
04/15/2024$18.40$17.99
-2.23%		$18.31$17.7529,816 shs$553.19 million
04/12/2024$18.02$18.37
+1.94%		$18.59$18.2627,861 shs$564.88 million
04/12/2024$18.02$18.40
+2.11%		$18.59$18.2627,900 shs$565.80 million
04/11/2024$18.02$18.02$18.39$17.9519,809 shs$554.12 million
04/11/2024$18.02$18.37
+1.94%		$18.39$17.9319,800 shs$564.88 million
04/10/2024$18.10$18.02
-0.44%		$18.15$17.9718,683 shs$554.12 million
04/10/2024$18.10$18.02
-0.44%		$18.15$17.9718,600 shs$554.12 million
04/09/2024$18.27$18.10
-0.93%		$18.44$18.0838,538 shs$556.58 million
04/09/2024$18.27$18.15
-0.66%		$18.44$18.0138,800 shs$558.11 million
04/08/2024$18.27$18.27$18.45$18.2517,700 shs$561.80 million
04/08/2024$18.27$18.29
+0.11%		$18.43$18.2717,705 shs$562.42 million
04/05/2024$18.31$18.27
-0.22%		$18.64$17.7558,900 shs$561.80 million
04/05/2024$18.31$18.30
-0.05%		$18.64$17.8658,546 shs$562.73 million
04/04/2024$18.29$18.31
+0.11%		$18.50$18.1243,900 shs$563.03 million
04/04/2024$18.29$18.34
+0.27%		$18.50$18.1243,652 shs$563.96 million
04/03/2024$18.28$18.29
+0.05%		$18.41$18.2325,648 shs$562.42 million
04/03/2024$18.28$18.32
+0.22%		$18.42$18.2225,800 shs$563.34 million
04/02/2024$18.21$18.28
+0.38%		$18.46$18.1168,483 shs$562.11 million
04/02/2024$18.21$18.29
+0.44%		$18.49$18.0568,500 shs$562.42 million
04/01/2024$17.95$18.21
+1.45%		$18.25$18.0046,302 shs$559.96 million
04/01/2024$17.95$18.21
+1.45%		$18.25$18.0046,300 shs$559.96 million
03/29/2024$17.95$17.95$18.04$17.6875,900 shs$551.96 million
03/29/2024$17.95$17.95$18.04$17.6875,910 shs$551.96 million
03/28/2024$17.60$17.95
+1.99%		$18.04$17.6875,900 shs$551.96 million
03/28/2024$17.60$17.95
+1.99%		$18.04$17.6875,910 shs$551.96 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/27/2024$17.61$17.60
-0.06%		$17.75$17.4071,300 shs$541.20 million
03/27/2024$17.61$17.64
+0.14%		$17.75$17.4271,302 shs$542.28 million
03/26/2024$18.00$17.61
-2.17%		$18.10$17.5333,358 shs$541.51 million
03/26/2024$18.00$17.61
-2.17%		$18.10$17.5333,300 shs$541.51 million
03/25/2024$17.69$18.00
+1.75%		$18.36$17.7620,028 shs$553.50 million
03/25/2024$17.69$18.00
+1.75%		$18.36$17.7620,100 shs$553.50 million
03/22/2024$18.00$17.69
-1.72%		$18.18$17.5978,300 shs$543.97 million
03/22/2024$18.00$17.74
-1.44%		$18.18$17.6048,345 shs$545.51 million
03/21/2024$18.01$18.00
-0.06%		$18.20$17.7638,110 shs$553.50 million
03/21/2024$18.01$18.03
+0.11%		$18.20$17.7638,200 shs$554.42 million
03/20/2024$18.08$18.01
-0.39%		$18.10$17.9219,343 shs$553.81 million
03/20/2024$18.08$18.07
-0.06%		$18.12$17.9219,500 shs$555.65 million
03/19/2024$17.50$18.08
+3.31%		$18.12$17.6033,600 shs$555.96 million
03/19/2024$17.50$18.09
+3.37%		$18.12$17.6033,186 shs$556.27 million
03/18/2024$17.60$17.50
-0.57%		$17.71$17.4724,627 shs$538.13 million
03/18/2024$17.60$17.53
-0.40%		$17.72$17.4524,600 shs$539.05 million
03/15/2024$17.98$17.57
-2.28%		$18.09$17.3929,748 shs$540.28 million
03/15/2024$17.98$17.60
-2.11%		$18.09$17.3831,900 shs$541.20 million
03/14/2024$17.92$17.98
+0.33%		$18.15$17.3526,356 shs$552.89 million
03/14/2024$17.92$18.06
+0.78%		$18.24$17.3527,200 shs$555.35 million
03/13/2024$18.34$17.92
-2.29%		$18.35$17.9166,217 shs$551.04 million
03/13/2024$18.34$17.92
-2.29%		$18.38$17.9066,200 shs$551.04 million
03/12/2024$18.38$18.34
-0.22%		$18.57$18.0429,129 shs$563.96 million
03/12/2024$18.38$18.39
+0.05%		$18.57$18.0429,400 shs$565.49 million
03/11/2024$18.48$18.38
-0.54%		$18.45$18.1390,385 shs$565.19 million
03/11/2024$18.48$18.38
-0.54%		$18.45$18.1390,400 shs$565.19 million
03/08/2024$18.53$18.48
-0.27%		$18.89$18.3064,138 shs$568.26 million
03/08/2024$18.53$18.48
-0.27%		$18.89$18.3064,100 shs$568.26 million
03/07/2024$18.53$18.53$18.72$18.3118,729 shs$569.80 million
03/07/2024$18.53$18.54
+0.05%		$18.72$18.3118,800 shs$570.11 million
03/06/2024$17.99$18.53
+3.00%		$19.06$18.2184,421 shs$569.80 million
03/06/2024$17.99$18.55
+3.11%		$19.17$18.2084,600 shs$570.41 million
03/05/2024$17.71$17.99
+1.58%		$18.16$17.7025,270 shs$553.19 million
03/05/2024$17.71$18.16
+2.54%		$18.16$17.7025,600 shs$558.42 million
03/04/2024$17.79$17.71
-0.45%		$17.79$17.6412,036 shs$544.58 million
03/04/2024$17.79$17.75
-0.22%		$17.80$17.6412,200 shs$545.81 million
03/01/2024$17.74$17.79
+0.28%		$18.07$17.6934,930 shs$547.04 million
03/01/2024$17.74$17.79
+0.28%		$18.07$17.6934,900 shs$547.04 million
02/29/2024$17.66$17.74
+0.45%		$18.23$17.7017,200 shs$545.51 million
02/29/2024$17.66$17.75
+0.51%		$18.23$17.7017,054 shs$545.81 million

Related Companies:
This page (NYSE:TXO) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Write this ticker symbol down…
StocksToTrade
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Who are Nvidia’s New Silent Partners?
Weiss Ratings
The 7th Trillion Dollar Company?
The Oxford Club
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro