U.S. markets closed

TXO Partners, L.P. (TXO)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
20.16+0.16 (+0.80%)
Al cierre: 04:00PM EDT
19.73 -0.43 (-2.13%)
Fuera de horario: 07:53PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202420.5520.5520.0020.1620.16146,100
27 jun 202420.6921.2420.0020.0020.00744,800
26 jun 202420.1021.6519.7520.6020.60181,900
25 jun 202421.9722.1321.5821.9321.9327,800
24 jun 202421.6822.3921.1021.9021.9045,300
21 jun 202421.9322.0721.2421.8221.8241,700
20 jun 202420.9521.1220.3220.9620.9616,600
18 jun 202420.2720.7720.0220.4320.4350,700
17 jun 202420.6620.8820.0020.2820.2842,300
14 jun 202420.6820.9520.1020.5020.5026,100
13 jun 202420.6621.0520.6020.6820.6816,800
12 jun 202421.1321.2520.6620.7820.7822,900
11 jun 202421.3221.3220.6421.0921.0925,400
10 jun 202420.5921.3420.5921.2521.2517,100
07 jun 202420.6821.2020.3920.5720.5714,300
06 jun 202420.1120.7320.0020.5320.5328,800
05 jun 202419.8820.2519.6019.9519.9534,500
04 jun 202420.5821.0119.6420.0520.0582,100
03 jun 202421.4021.5520.6120.6120.6154,600
31 may 202421.1621.5921.0521.4821.4829,600
30 may 202422.3122.3121.1021.2321.2384,300
29 may 202422.1722.5721.8022.1122.1156,700
28 may 202421.1422.0021.1022.0022.0047,200
24 may 202421.1621.4221.0021.1921.1946,400
23 may 202421.9722.0021.0121.1321.1357,400
22 may 202422.2022.5321.8522.0922.0988,400
21 may 202422.4622.7022.2722.4022.4051,800
20 may 202422.6522.8422.2822.8422.8460,200
17 may 202422.1422.8321.8122.6222.62131,500
17 may 20240.65 Dividendo
16 may 202422.7323.5622.2522.8422.19255,800
15 may 202420.7722.0420.3821.8621.24259,400
14 may 202420.8720.8720.2620.6320.0493,400
13 may 202420.7021.0020.3420.7320.14158,100
10 may 202420.0020.7420.0020.6520.0691,100
09 may 202419.2919.9919.2119.8519.2991,600
08 may 202418.3619.3218.2019.0218.48139,600
07 may 202417.9518.3217.8117.8117.3075,800
06 may 202418.0918.2917.7818.0817.5791,000
03 may 202418.1618.3818.1518.1917.6757,300
02 may 202418.3818.6018.2118.2617.7446,600
01 may 202418.2718.6318.0418.5117.9843,200
30 abr 202418.8518.8518.1318.4317.9179,400
29 abr 202418.7818.9818.7218.7518.2259,500
26 abr 202418.7918.8318.4518.7518.2255,800
25 abr 202418.2318.6518.2118.6418.1165,200
24 abr 202418.4518.5118.1218.2117.6926,700
23 abr 202418.4718.7518.3518.5318.0022,100
22 abr 202418.1018.3018.0018.2917.7732,200
19 abr 202418.3018.3018.0718.2317.7121,700
18 abr 202418.2618.2617.9318.1817.6628,000
17 abr 202418.7018.7017.8118.1617.6439,300
16 abr 202418.0118.4418.0018.3617.8421,900
15 abr 202418.3418.3417.7517.9817.4730,100
12 abr 202418.4618.5918.2618.4017.8827,900
11 abr 202418.0218.3917.9318.3717.8519,900
10 abr 202418.1518.1517.9718.0217.5118,700
09 abr 202418.3518.4418.0118.1517.6338,900
08 abr 202418.3918.4518.2518.2717.7517,700
05 abr 202418.2818.6417.7518.2717.7558,900
04 abr 202418.4418.5018.1218.3117.7943,900
03 abr 202418.2818.4218.2218.3217.8025,900
02 abr 202418.0618.4918.0518.2917.7768,600
01 abr 202418.0118.2518.0018.2117.6946,300
28 mar 202417.8418.0517.6817.9517.4475,900
27 mar 202417.5417.7517.4017.6017.1071,300
26 mar 202417.9518.1017.5317.6117.1133,400
25 mar 202417.8018.3617.7618.0017.4920,200
22 mar 202418.1818.1817.5917.6917.1978,400
21 mar 202418.0918.2017.7618.0317.5238,200
20 mar 202417.9218.1217.9218.0717.5619,600
19 mar 202417.6818.1217.6018.0817.5733,700
18 mar 202417.6317.7217.4517.5317.0324,600
15 mar 202417.9118.0917.3817.6017.1032,000
14 mar 202417.5418.2417.3518.0617.5527,300
14 mar 20240.58 Dividendo
13 mar 202418.3818.3817.9017.9216.8566,200
12 mar 202418.4518.5718.0418.3917.2929,500
11 mar 202418.4518.4518.1318.3817.2890,400
08 mar 202418.8718.8918.3018.4817.3764,100
07 mar 202418.6018.7218.3118.5417.4318,800
06 mar 202418.2019.1718.2018.5517.4484,600
05 mar 202417.7018.1617.7018.1617.0725,600
04 mar 202417.8017.8017.6417.7516.6912,300
01 mar 202417.8718.0717.6917.7916.7234,900
29 feb 202417.8018.2317.7017.7416.6817,200
28 feb 202418.0818.0817.6317.6616.6043,200
27 feb 202418.2318.2317.7517.8016.7313,300
26 feb 202418.1718.2417.7918.0116.9315,900
23 feb 202418.1718.2617.9318.2017.1117,100
22 feb 202418.4118.6917.9818.0616.9821,600
21 feb 202419.0019.5018.5718.6417.5262,900
20 feb 202418.7219.0818.5718.9817.8445,100
16 feb 202418.3618.6918.3618.5717.4630,400
15 feb 202417.9018.4717.8318.4517.3466,900
14 feb 202417.6717.9217.4817.9216.8550,500
13 feb 202417.5517.6017.4517.4916.4472,300
12 feb 202417.9517.9517.3817.4416.4049,600
09 feb 202418.0018.0017.5217.7716.7156,700
08 feb 202417.7918.3817.6517.9516.8780,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...