TXO(TXO)
TXO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $13.25 | $13.52 | $13.14 | $13.23 | 197,900 |
| 5/19/2026 | $13.55 | $13.76 | $13.32 | $13.42 | 77,100 |
| 5/18/2026 | $12.75 | $13.58 | $12.56 | $13.52 | 277,854 |
| 5/15/2026 | $12.57 | $13.14 | $12.39 | $13.07 | 324,508 |
| 5/14/2026 | $13.10 | $13.10 | $12.90 | $12.97 | 317,100 |
| 5/13/2026 | $12.86 | $13.07 | $12.70 | $13.06 | 284,100 |
| 5/12/2026 | $12.77 | $13.11 | $12.67 | $12.88 | 199,335 |
| 5/11/2026 | $12.42 | $12.83 | $12.35 | $12.50 | 846,370 |
| 5/8/2026 | $12.32 | $12.60 | $12.20 | $12.31 | 395,000 |
| 5/7/2026 | $12.30 | $12.59 | $11.97 | $12.50 | 239,841 |
| 5/6/2026 | $12.36 | $12.44 | $12.07 | $12.37 | 280,743 |
| 5/5/2026 | $12.74 | $12.74 | $12.30 | $12.50 | 237,829 |
| 5/4/2026 | $12.22 | $12.65 | $12.22 | $12.44 | 111,935 |
| 5/1/2026 | $12.36 | $12.65 | $12.18 | $12.32 | 124,800 |
| 4/30/2026 | $12.26 | $12.60 | $12.26 | $12.43 | 183,100 |
| 4/29/2026 | $12.43 | $12.69 | $12.19 | $12.60 | 188,652 |
| 4/28/2026 | $12.60 | $12.60 | $12.14 | $12.28 | 141,027 |
| 4/27/2026 | $12.38 | $12.50 | $12.22 | $12.23 | 79,317 |
| 4/24/2026 | $12.23 | $12.45 | $12.16 | $12.29 | 336,100 |
| 4/23/2026 | $12.14 | $12.38 | $12.14 | $12.23 | 250,100 |
| 4/22/2026 | $11.80 | $12.16 | $11.80 | $12.11 | 78,344 |
| 4/21/2026 | $11.78 | $11.95 | $11.71 | $11.90 | 81,026 |
| 4/20/2026 | $11.59 | $11.73 | $11.49 | $11.72 | 153,100 |
| 4/17/2026 | $11.82 | $11.82 | $11.31 | $11.50 | 205,700 |
| 4/16/2026 | $11.89 | $12.02 | $11.75 | $11.82 | 92,648 |
| 4/15/2026 | $11.94 | $12.28 | $11.73 | $11.90 | 70,951 |
| 4/14/2026 | $12.24 | $12.39 | $11.79 | $11.92 | 157,096 |
| 4/13/2026 | $12.30 | $12.55 | $12.15 | $12.16 | 205,514 |
| 4/10/2026 | $12.33 | $12.48 | $12.20 | $12.20 | 98,107 |
| 4/9/2026 | $12.65 | $12.65 | $12.30 | $12.34 | 31,324 |
| 4/8/2026 | $12.36 | $12.64 | $12.15 | $12.50 | 190,700 |
| 4/7/2026 | $12.70 | $12.88 | $12.62 | $12.81 | 403,008 |
| 4/6/2026 | $12.54 | $12.70 | $12.50 | $12.58 | 68,032 |
| 4/2/2026 | $12.50 | $13.07 | $12.40 | $12.52 | 85,900 |
| 4/1/2026 | $12.25 | $12.56 | $12.05 | $12.38 | 186,400 |
| 3/31/2026 | $12.95 | $13.12 | $12.52 | $12.58 | 182,100 |
| 3/30/2026 | $13.26 | $13.26 | $12.77 | $12.91 | 266,721 |
| 3/27/2026 | $13.25 | $13.38 | $13.06 | $13.14 | 99,400 |
| 3/26/2026 | $12.88 | $13.14 | $12.83 | $13.10 | 516,300 |
| 3/25/2026 | $12.92 | $12.99 | $12.75 | $12.88 | 215,218 |
| 3/24/2026 | $12.78 | $13.29 | $12.78 | $13.02 | 144,839 |
| 3/23/2026 | $12.59 | $12.93 | $12.46 | $12.74 | 434,800 |
| 3/20/2026 | $12.74 | $12.90 | $12.61 | $12.77 | 582,700 |
| 3/19/2026 | $12.65 | $12.66 | $12.48 | $12.56 | 334,017 |
| 3/18/2026 | $12.55 | $12.62 | $12.25 | $12.31 | 225,500 |
| 3/17/2026 | $12.60 | $12.64 | $12.27 | $12.34 | 136,405 |
| 3/16/2026 | $12.32 | $12.71 | $12.10 | $12.53 | 239,342 |
| 3/13/2026 | $12.10 | $12.43 | $12.10 | $12.36 | 158,400 |
| 3/12/2026 | $12.44 | $12.55 | $12.11 | $12.24 | 169,300 |
| 3/11/2026 | $12.55 | $12.55 | $12.25 | $12.34 | 137,600 |
| 3/10/2026 | $12.23 | $12.39 | $12.11 | $12.34 | 251,300 |
| 3/9/2026 | $12.67 | $12.92 | $12.61 | $12.67 | 301,500 |
| 3/6/2026 | $12.85 | $13.00 | $12.60 | $12.62 | 625,748 |
| 3/5/2026 | $12.67 | $12.79 | $12.55 | $12.71 | 221,336 |
| 3/4/2026 | $12.70 | $12.86 | $12.55 | $12.55 | 216,300 |
| 3/3/2026 | $13.04 | $13.16 | $12.71 | $12.76 | 240,600 |
| 3/2/2026 | $13.00 | $13.15 | $12.60 | $12.82 | 260,014 |
| 2/27/2026 | $12.46 | $12.77 | $12.40 | $12.52 | 201,637 |
| 2/26/2026 | $12.50 | $12.76 | $12.41 | $12.52 | 95,338 |
| 2/25/2026 | $12.67 | $12.68 | $12.50 | $12.54 | 122,900 |
| 2/24/2026 | $12.71 | $12.76 | $12.56 | $12.67 | 101,700 |
| 2/23/2026 | $12.83 | $12.95 | $12.50 | $12.71 | 177,300 |
| 2/20/2026 | $12.61 | $12.78 | $12.51 | $12.63 | 213,427 |