TXO(TXO)
TXO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $14.30 | $14.42 | $14.20 | $14.28 | 103,731 |
| 10/8/2026 | $14.28 | $14.48 | $14.20 | $14.34 | 131,915 |
| 10/7/2026 | $13.91 | $14.13 | $13.75 | $13.93 | 77,921 |
| 10/6/2026 | $13.88 | $14.07 | $13.79 | $13.96 | 108,995 |
| 10/5/2026 | $13.73 | $14.15 | $13.57 | $13.91 | 79,500 |
| 10/2/2026 | $13.66 | $13.91 | $13.56 | $13.86 | 129,755 |
| 10/1/2026 | $13.64 | $13.98 | $13.61 | $13.80 | 105,300 |
| 9/30/2026 | $14.11 | $14.22 | $13.44 | $13.67 | 585,444 |
| 9/29/2026 | $14.35 | $14.41 | $14.03 | $14.10 | 86,243 |
| 9/28/2026 | $14.40 | $14.40 | $14.21 | $14.27 | 117,100 |
| 9/25/2026 | $14.28 | $14.39 | $14.12 | $14.33 | 74,925 |
| 9/24/2026 | $14.32 | $14.48 | $14.24 | $14.28 | 93,341 |
| 9/23/2026 | $14.30 | $14.46 | $14.19 | $14.20 | 108,500 |
| 9/22/2026 | $14.39 | $14.52 | $14.24 | $14.25 | 80,100 |
| 9/21/2026 | $14.67 | $14.82 | $14.35 | $14.40 | 300,310 |
| 9/18/2026 | $14.76 | $14.88 | $14.53 | $14.58 | 232,719 |
| 9/17/2026 | $14.62 | $14.80 | $14.52 | $14.64 | 124,627 |
| 9/16/2026 | $15.11 | $15.25 | $14.66 | $14.80 | 236,537 |
| 9/15/2026 | $15.01 | $15.49 | $14.94 | $15.23 | 131,515 |
| 9/14/2026 | $15.50 | $15.58 | $15.18 | $15.21 | 91,178 |
| 9/11/2026 | $15.27 | $15.46 | $15.13 | $15.44 | 177,430 |
| 9/10/2026 | $15.40 | $15.56 | $15.02 | $15.29 | 244,423 |
| 9/9/2026 | $15.28 | $15.44 | $15.07 | $15.38 | 145,948 |
| 9/8/2026 | $15.25 | $15.35 | $14.97 | $15.09 | 166,347 |
| 9/4/2026 | $15.10 | $15.27 | $15.00 | $15.06 | 259,588 |
| 9/3/2026 | $14.92 | $15.00 | $14.71 | $14.99 | 154,547 |
| 9/2/2026 | $15.14 | $15.16 | $14.75 | $14.84 | 150,300 |
| 9/1/2026 | $14.75 | $15.19 | $14.50 | $15.19 | 292,220 |
| 8/31/2026 | $14.58 | $14.74 | $14.44 | $14.48 | 139,942 |
| 8/28/2026 | $14.75 | $14.89 | $14.46 | $14.50 | 206,423 |
| 8/27/2026 | $14.08 | $14.76 | $14.05 | $14.64 | 168,009 |
| 8/26/2026 | $14.00 | $14.24 | $14.00 | $14.05 | 56,000 |
| 8/25/2026 | $13.91 | $14.35 | $13.91 | $13.99 | 84,226 |
| 8/24/2026 | $14.20 | $14.33 | $13.90 | $14.09 | 146,228 |
| 8/21/2026 | $14.19 | $14.31 | $14.06 | $14.24 | 182,534 |
| 8/20/2026 | $14.00 | $14.18 | $13.94 | $14.06 | 138,700 |
| 8/19/2026 | $13.75 | $14.00 | $13.66 | $13.90 | 108,000 |
| 8/18/2026 | $14.00 | $14.00 | $13.71 | $13.77 | 300,341 |
| 8/17/2026 | $13.85 | $13.99 | $13.68 | $13.85 | 322,043 |
| 8/14/2026 | $13.97 | $14.22 | $13.79 | $13.81 | 313,805 |
| 8/13/2026 | $14.37 | $14.54 | $14.14 | $14.17 | 361,072 |
| 8/12/2026 | $14.12 | $14.61 | $14.12 | $14.44 | 252,428 |
| 8/11/2026 | $14.00 | $14.40 | $13.92 | $14.37 | 313,731 |
| 8/10/2026 | $13.80 | $14.20 | $13.72 | $14.02 | 236,431 |
| 8/7/2026 | $13.44 | $13.79 | $13.25 | $13.75 | 311,494 |
| 8/6/2026 | $13.60 | $13.71 | $13.36 | $13.48 | 91,600 |
| 8/5/2026 | $13.54 | $13.70 | $13.03 | $13.58 | 176,832 |
| 8/4/2026 | $12.89 | $13.18 | $12.85 | $12.98 | 172,700 |
| 8/3/2026 | $13.31 | $13.34 | $13.03 | $13.17 | 134,506 |
| 7/31/2026 | $13.17 | $13.49 | $13.17 | $13.43 | 71,350 |
| 7/30/2026 | $13.00 | $13.22 | $13.00 | $13.19 | 133,626 |
| 7/29/2026 | $13.02 | $13.23 | $13.01 | $13.10 | 73,200 |
| 7/28/2026 | $13.00 | $13.01 | $12.71 | $12.77 | 107,253 |
| 7/27/2026 | $12.58 | $13.24 | $12.53 | $12.91 | 137,246 |
| 7/24/2026 | $13.28 | $13.35 | $13.07 | $13.14 | 50,031 |
| 7/23/2026 | $13.19 | $13.49 | $13.01 | $13.24 | 113,724 |
| 7/22/2026 | $13.06 | $13.32 | $12.99 | $13.05 | 53,700 |
| 7/21/2026 | $12.94 | $13.12 | $12.93 | $13.06 | 159,440 |
| 7/20/2026 | $12.82 | $12.98 | $12.58 | $12.91 | 72,334 |
| 7/17/2026 | $13.08 | $13.15 | $12.71 | $12.80 | 123,000 |
| 7/16/2026 | $13.15 | $13.27 | $13.00 | $13.05 | 102,300 |
| 7/15/2026 | $13.28 | $13.29 | $12.97 | $13.10 | 72,200 |
| 7/14/2026 | $13.23 | $13.27 | $12.99 | $13.19 | 77,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
