TXNM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	57.40	57.52	56.86	57.13	57.13	-0.63%	4,789,504
Jun 25, 2026	57.58	57.76	57.43	57.49	57.49	0.03%	1,111,971
Jun 24, 2026	57.40	57.65	57.34	57.47	57.47	0.19%	1,237,543
Jun 23, 2026	57.35	57.51	57.22	57.36	57.36	0.02%	1,381,128
Jun 22, 2026	57.00	57.59	57.00	57.35	57.35	0.51%	1,435,022
Jun 18, 2026	56.50	57.13	56.47	57.06	57.06	1.08%	3,589,084
Jun 17, 2026	56.62	57.01	56.45	56.45	56.45	-0.76%	1,964,176
Jun 16, 2026	56.99	57.31	56.51	56.88	56.88	-0.30%	2,406,964
Jun 15, 2026	57.00	57.41	56.97	57.05	57.05	-0.02%	1,073,679
Jun 12, 2026	57.42	57.49	56.90	57.06	57.06	-0.14%	1,901,810
Jun 11, 2026	57.62	57.62	57.03	57.14	57.14	-0.54%	2,508,856
Jun 10, 2026	57.75	57.81	57.45	57.45	57.45	-0.57%	1,711,642
Jun 9, 2026	58.08	58.16	57.55	57.78	57.78	-0.53%	2,430,016
Jun 8, 2026	59.34	59.35	57.19	58.09	58.09	-2.09%	5,768,492
Jun 5, 2026	59.28	59.48	59.26	59.33	59.33	0.08%	944,015
Jun 4, 2026	59.32	59.33	59.18	59.28	59.28	0.44%	734,798
Jun 3, 2026	59.15	59.50	59.02	59.02	59.02	-0.35%	1,665,249
Jun 2, 2026	59.19	59.44	59.19	59.23	59.23	0.24%	923,610
Jun 1, 2026	59.23	59.36	59.07	59.09	59.09	-0.20%	1,409,267
May 29, 2026	59.42	59.47	59.17	59.21	59.21	-0.34%	1,828,371
May 28, 2026	59.48	59.52	59.41	59.41	59.41	-0.12%	867,450
May 27, 2026	59.41	59.53	59.41	59.48	59.48	0.05%	987,303
May 26, 2026	59.46	59.52	59.42	59.45	59.45	-0.03%	1,258,793
May 22, 2026	59.44	59.49	59.38	59.47	59.47	-	1,039,818
May 21, 2026	59.45	59.48	59.41	59.47	59.47	-0.02%	1,070,085
May 20, 2026	59.50	59.50	59.39	59.48	59.48	0.05%	1,380,884
May 19, 2026	59.47	59.50	59.35	59.45	59.45	0.03%	979,124
May 18, 2026	59.35	59.45	59.27	59.43	59.43	0.30%	1,709,707
May 15, 2026	59.21	59.26	58.93	59.25	59.25	-0.15%	1,678,358
May 14, 2026	59.32	59.48	59.31	59.34	59.34	-0.02%	879,554
May 13, 2026	59.22	59.35	59.14	59.35	59.35	0.10%	1,185,504
May 12, 2026	59.29	59.36	59.19	59.29	59.29	0.07%	1,013,160
May 11, 2026	59.05	59.25	58.97	59.25	59.25	0.44%	1,199,960
May 8, 2026	59.22	59.27	58.93	58.99	58.99	-0.42%	4,350,009
May 7, 2026	59.18	59.30	59.10	59.24	59.24	0.08%	2,221,034
May 6, 2026	59.23	59.29	59.14	59.19	59.19	0.03%	1,823,148
May 5, 2026	59.18	59.25	59.09	59.17	59.17	-0.03%	1,297,997
May 4, 2026	59.00	59.19	59.00	59.19	59.19	-0.02%	1,091,402
May 1, 2026	59.00	59.24	58.90	59.20	59.20	0.24%	1,958,956
Apr 30, 2026	58.79	59.06	58.67	59.06	59.06	0.34%	1,229,390
Apr 29, 2026	58.97	58.99	58.80	58.86	58.86	-0.19%	1,032,028
Apr 28, 2026	59.05	59.07	58.96	58.97	58.97	0.08%	828,981
Apr 27, 2026	58.81	59.12	58.80	58.92	58.92	0.55%	1,232,435
Apr 24, 2026	58.95	59.06	58.91	59.02	58.60	0.03%	921,857
Apr 23, 2026	58.99	59.07	58.88	59.00	58.58	0.31%	1,234,555
Apr 22, 2026	59.09	59.09	58.80	58.82	58.40	-0.29%	938,330
Apr 21, 2026	59.00	59.08	58.68	58.99	58.57	0.03%	1,674,166
Apr 20, 2026	59.00	59.11	58.97	58.97	58.55	-	870,219
Apr 17, 2026	59.00	59.13	58.91	58.97	58.55	-0.03%	899,771
Apr 16, 2026	59.00	59.08	58.97	58.99	58.57	-0.07%	1,347,859
Apr 15, 2026	59.03	59.12	59.00	59.03	58.61	-0.14%	970,210
Apr 14, 2026	58.99	59.13	58.85	59.11	58.69	0.05%	1,052,943
Apr 13, 2026	59.05	59.15	58.86	59.08	58.66	-0.17%	830,850
Apr 10, 2026	59.15	59.19	59.05	59.18	58.76	0.20%	1,030,671
Apr 9, 2026	59.16	59.23	58.93	59.06	58.64	-0.19%	2,061,245
Apr 8, 2026	59.30	59.33	59.03	59.17	58.75	0.07%	1,663,604
Apr 7, 2026	58.89	59.13	58.84	59.13	58.71	0.39%	1,361,294
Apr 6, 2026	58.76	58.95	58.67	58.90	58.48	0.08%	946,101
Apr 2, 2026	58.65	58.96	58.54	58.85	58.43	0.27%	1,435,050
Apr 1, 2026	58.41	58.69	58.34	58.69	58.27	0.39%	858,749
Mar 31, 2026	58.75	58.75	58.25	58.46	58.04	-0.31%	1,219,765
Mar 30, 2026	58.35	58.73	58.33	58.64	58.22	0.51%	1,485,353
Mar 27, 2026	58.32	58.45	58.25	58.34	57.92	0.15%	1,246,223
Mar 26, 2026	58.25	58.49	58.25	58.25	57.83	-0.07%	953,697
Mar 25, 2026	58.45	58.60	58.26	58.29	57.87	-0.36%	1,550,822
Mar 24, 2026	58.35	58.51	58.22	58.50	58.08	0.14%	1,308,475
Mar 23, 2026	58.59	58.59	58.21	58.42	58.00	0.60%	1,779,116
Mar 20, 2026	58.39	58.39	58.01	58.07	57.65	-0.38%	3,013,747
Mar 19, 2026	58.16	58.35	58.09	58.29	57.87	0.07%	1,289,598
Mar 18, 2026	58.47	58.49	58.16	58.25	57.83	-0.36%	1,912,604
Mar 17, 2026	58.60	58.65	58.41	58.46	58.04	-0.15%	1,405,616
Mar 16, 2026	58.90	58.93	58.51	58.55	58.13	-0.51%	1,218,913
Mar 13, 2026	58.90	58.92	58.71	58.85	58.43	0.26%	1,154,563
Mar 12, 2026	58.55	58.77	58.37	58.70	58.28	0.31%	1,771,978
Mar 11, 2026	58.77	58.78	58.52	58.52	58.10	-0.51%	1,237,464
Mar 10, 2026	58.75	58.92	58.75	58.82	58.40	-	1,169,347
Mar 9, 2026	58.75	58.91	58.61	58.82	58.40	-0.10%	1,103,180
Mar 6, 2026	58.97	59.00	58.71	58.88	58.46	-0.14%	1,293,921
Mar 5, 2026	58.92	59.04	58.73	58.96	58.54	-0.07%	1,253,488
Mar 4, 2026	58.93	59.13	58.84	59.00	58.58	0.12%	1,818,942
Mar 3, 2026	59.05	59.17	58.90	58.93	58.51	-0.46%	1,451,124
Mar 2, 2026	58.93	59.30	58.91	59.20	58.78	0.30%	1,427,736
Feb 27, 2026	59.20	59.29	58.99	59.02	58.60	-0.22%	1,234,391
Feb 26, 2026	59.45	59.48	59.15	59.15	58.73	-0.49%	963,674
Feb 25, 2026	59.04	59.45	58.89	59.44	59.01	0.58%	986,037
Feb 24, 2026	58.82	59.16	58.53	59.10	58.68	0.39%	1,377,672
Feb 23, 2026	59.18	59.18	58.78	58.87	58.45	-0.30%	969,454
Feb 20, 2026	59.00	59.07	58.74	59.05	58.63	0.36%	2,309,822
Feb 19, 2026	59.21	59.30	58.84	58.84	58.42	-0.69%	1,629,593
Feb 18, 2026	59.44	59.44	59.19	59.25	58.83	-0.13%	808,672
Feb 17, 2026	59.45	59.46	59.19	59.33	58.91	0.08%	757,819
Feb 13, 2026	59.49	59.49	59.24	59.28	58.86	-0.03%	1,241,302
Feb 12, 2026	59.39	59.52	59.21	59.30	58.88	-0.03%	1,427,531
Feb 11, 2026	59.39	59.39	59.25	59.32	58.90	0.27%	947,552
Feb 10, 2026	59.11	59.29	58.89	59.16	58.74	0.31%	1,020,623
Feb 9, 2026	59.00	59.02	58.87	58.98	58.56	-0.02%	828,231
Feb 6, 2026	59.22	59.22	58.92	58.99	58.57	-0.07%	1,574,494
Feb 5, 2026	58.95	59.20	58.88	59.03	58.61	0.20%	1,516,106
Feb 4, 2026	58.96	59.01	58.80	58.91	58.49	-	945,116
Feb 3, 2026	58.77	59.01	58.77	58.91	58.49	0.29%	657,746