TXNM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	58.97	58.97	58.76	58.75	-	-0.36%	95,094
Mar 5, 2026	58.92	59.04	58.73	58.96	58.96	-0.07%	1,236,369
Mar 4, 2026	58.93	59.13	58.84	59.00	59.00	0.12%	1,773,944
Mar 3, 2026	59.05	59.17	58.90	58.93	58.93	-0.46%	1,422,415
Mar 2, 2026	58.93	59.30	58.91	59.20	59.20	0.30%	1,346,138
Feb 27, 2026	59.20	59.29	58.99	59.02	59.02	-0.22%	1,058,505
Feb 26, 2026	59.45	59.48	59.15	59.15	59.15	-0.49%	963,654
Feb 25, 2026	59.04	59.45	58.89	59.44	59.44	0.58%	972,682
Feb 24, 2026	58.82	59.16	58.53	59.10	59.10	0.39%	1,377,671
Feb 23, 2026	59.18	59.18	58.78	58.87	58.87	-0.30%	958,895
Feb 20, 2026	59.00	59.07	58.74	59.05	59.05	0.36%	2,274,414
Feb 19, 2026	59.21	59.30	58.84	58.84	58.84	-0.69%	1,599,054
Feb 18, 2026	59.44	59.44	59.19	59.25	59.25	-0.13%	808,672
Feb 17, 2026	59.45	59.46	59.19	59.33	59.33	0.08%	757,819
Feb 13, 2026	59.49	59.49	59.24	59.28	59.28	-0.03%	1,206,058
Feb 12, 2026	59.39	59.52	59.21	59.30	59.30	-0.03%	1,396,481
Feb 11, 2026	59.39	59.39	59.25	59.32	59.32	0.27%	947,552
Feb 10, 2026	59.11	59.29	58.89	59.16	59.16	0.31%	1,020,623
Feb 9, 2026	59.00	59.02	58.87	58.98	58.98	-0.02%	828,036
Feb 6, 2026	59.22	59.22	58.92	58.99	58.99	-0.07%	1,573,825
Feb 5, 2026	58.95	59.20	58.88	59.03	59.03	0.20%	1,515,924
Feb 4, 2026	58.96	59.01	58.80	58.91	58.91	-	945,031
Feb 3, 2026	58.77	59.01	58.77	58.91	58.91	0.29%	657,728
Feb 2, 2026	59.00	59.05	58.71	58.74	58.74	-0.31%	1,165,417
Jan 30, 2026	58.80	59.00	58.69	58.92	58.92	-0.54%	802,835
Jan 29, 2026	59.25	59.45	59.11	59.24	58.82	-0.10%	914,305
Jan 28, 2026	59.11	59.32	59.09	59.30	58.88	0.07%	1,144,075
Jan 27, 2026	59.20	59.26	59.00	59.26	58.84	0.10%	1,011,666
Jan 26, 2026	59.25	59.36	58.80	59.20	58.78	-0.07%	3,384,778
Jan 23, 2026	59.25	59.37	59.18	59.24	58.82	-0.10%	656,623
Jan 22, 2026	59.28	59.47	59.27	59.30	58.88	-0.02%	486,321
Jan 21, 2026	59.42	59.44	59.23	59.31	58.89	0.02%	838,600
Jan 20, 2026	59.19	59.31	59.14	59.30	58.88	0.24%	555,048
Jan 16, 2026	59.00	59.16	59.00	59.16	58.74	0.22%	744,956
Jan 15, 2026	59.06	59.16	59.02	59.03	58.61	-0.12%	716,572
Jan 14, 2026	59.00	59.10	59.00	59.10	58.68	0.15%	509,869
Jan 13, 2026	58.96	59.08	58.94	59.01	58.59	0.08%	459,689
Jan 12, 2026	58.96	59.01	58.90	58.96	58.54	0.02%	1,045,193
Jan 9, 2026	59.06	59.19	58.95	58.95	58.53	-0.25%	741,892
Jan 8, 2026	59.11	59.20	59.05	59.10	58.68	-0.05%	551,527
Jan 7, 2026	59.06	59.13	58.95	59.13	58.71	0.20%	590,410
Jan 6, 2026	58.95	59.15	58.91	59.01	58.59	0.08%	858,568
Jan 5, 2026	58.93	59.02	58.90	58.96	58.54	-0.15%	765,558
Jan 2, 2026	59.00	59.11	58.86	59.05	58.63	0.29%	561,584
Dec 31, 2025	59.00	59.01	58.83	58.88	58.46	-0.10%	621,748
Dec 30, 2025	58.92	59.02	58.85	58.94	58.52	-0.02%	1,092,494
Dec 29, 2025	59.05	59.07	58.91	58.95	58.53	0.05%	698,016
Dec 26, 2025	58.95	59.03	58.92	58.92	58.50	-0.05%	460,091
Dec 24, 2025	59.12	59.12	58.90	58.95	58.53	-0.08%	183,761
Dec 23, 2025	58.85	59.11	58.80	59.00	58.58	0.12%	555,273
Dec 22, 2025	58.80	58.97	58.70	58.93	58.51	0.31%	662,080
Dec 19, 2025	59.00	59.02	58.70	58.75	58.33	-0.36%	2,575,413
Dec 18, 2025	58.80	59.06	58.73	58.96	58.54	0.43%	1,442,151
Dec 17, 2025	58.75	58.83	58.69	58.71	58.29	-0.03%	748,082
Dec 16, 2025	58.97	58.97	58.70	58.73	58.31	-0.25%	903,129
Dec 15, 2025	58.87	58.92	58.76	58.88	58.46	0.12%	860,003
Dec 12, 2025	58.58	58.85	58.48	58.81	58.39	0.58%	1,249,459
Dec 11, 2025	58.45	58.74	58.33	58.47	58.05	0.15%	1,021,778
Dec 10, 2025	58.25	58.47	58.25	58.38	57.96	0.22%	1,505,025
Dec 9, 2025	58.28	58.39	58.22	58.25	57.83	0.05%	735,727
Dec 8, 2025	58.21	58.51	58.20	58.22	57.80	-0.02%	992,721
Dec 5, 2025	58.14	58.38	58.10	58.23	57.81	0.17%	565,724
Dec 4, 2025	58.05	58.20	58.05	58.13	57.72	-0.14%	729,211
Dec 3, 2025	58.40	58.40	58.01	58.21	57.79	0.34%	934,654
Dec 2, 2025	58.24	58.43	58.00	58.01	57.60	-0.67%	763,414
Dec 1, 2025	58.24	58.40	58.19	58.40	57.98	-0.09%	594,607
Nov 28, 2025	58.02	58.45	58.02	58.45	58.03	0.52%	397,293
Nov 26, 2025	57.92	58.22	57.92	58.15	57.74	0.28%	763,468
Nov 25, 2025	58.16	58.19	57.84	57.99	57.58	-0.29%	826,147
Nov 24, 2025	58.09	58.18	57.95	58.16	57.75	0.14%	1,199,237
Nov 21, 2025	57.72	58.25	57.70	58.08	57.67	0.50%	1,150,073
Nov 20, 2025	57.77	57.85	57.70	57.79	57.38	0.03%	614,722
Nov 19, 2025	57.59	57.88	57.53	57.77	57.36	0.05%	546,317
Nov 18, 2025	57.95	57.95	57.68	57.74	57.33	-0.10%	559,098
Nov 17, 2025	57.90	57.95	57.76	57.80	57.39	-0.07%	519,829
Nov 14, 2025	57.66	57.89	57.51	57.84	57.43	0.56%	705,326
Nov 13, 2025	57.67	57.72	57.47	57.52	57.11	-0.36%	1,191,656
Nov 12, 2025	57.75	57.80	57.65	57.73	57.32	-0.05%	569,559
Nov 11, 2025	57.85	57.90	57.58	57.76	57.35	-0.05%	607,464
Nov 10, 2025	57.40	57.90	57.26	57.79	57.38	0.78%	786,279
Nov 7, 2025	57.15	57.34	57.04	57.34	56.93	0.47%	1,037,672
Nov 6, 2025	56.90	57.17	56.90	57.07	56.66	0.21%	1,087,921
Nov 5, 2025	57.06	57.06	56.91	56.95	56.54	-	416,813
Nov 4, 2025	56.83	56.98	56.83	56.95	56.54	0.09%	466,179
Nov 3, 2025	56.93	56.97	56.80	56.90	56.49	0.18%	612,252
Oct 31, 2025	56.82	56.95	56.79	56.80	56.39	-0.04%	505,966
Oct 30, 2025	56.80	56.89	56.79	56.82	56.41	-0.02%	415,986
Oct 29, 2025	56.81	56.85	56.78	56.83	56.42	0.05%	697,296
Oct 28, 2025	56.77	56.96	56.77	56.80	56.39	0.05%	869,966
Oct 27, 2025	56.80	56.84	56.76	56.77	56.37	-0.05%	756,276
Oct 24, 2025	56.87	56.87	56.73	56.80	56.39	-0.37%	1,002,438
Oct 23, 2025	57.09	57.09	56.96	57.01	56.20	-	1,216,841
Oct 22, 2025	57.09	57.09	56.96	57.01	56.20	-0.11%	1,004,835
Oct 21, 2025	57.10	57.10	57.00	57.07	56.26	0.02%	586,910
Oct 20, 2025	57.05	57.09	56.95	57.06	56.25	0.12%	455,801
Oct 17, 2025	57.00	57.01	56.82	56.99	56.18	0.02%	611,083
Oct 16, 2025	57.00	57.02	56.88	56.98	56.17	-0.02%	619,223
Oct 15, 2025	56.94	57.01	56.88	56.99	56.18	0.21%	770,143
Oct 14, 2025	56.85	56.94	56.81	56.87	56.06	-0.07%	712,166
Oct 13, 2025	56.60	56.97	56.55	56.91	56.10	0.51%	720,954