TXNM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.05	59.07	58.96	58.97	58.97	0.08%	828,980
Apr 27, 2026	58.81	59.12	58.80	58.92	58.92	-0.17%	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
Feb 2, 2026	59.00	59.05	58.71	58.74	58.32	-0.31%	1,165,688
Jan 30, 2026	58.80	59.00	58.69	58.92	58.50	-0.54%	826,336
Jan 29, 2026	59.25	59.45	59.11	59.24	58.40	-0.10%	1,310,513
Jan 28, 2026	59.11	59.32	59.09	59.30	58.46	0.07%	1,144,075
Jan 27, 2026	59.20	59.26	59.00	59.26	58.42	0.10%	1,011,666
Jan 26, 2026	59.25	59.36	58.80	59.20	58.36	-0.07%	3,384,778
Jan 23, 2026	59.25	59.37	59.18	59.24	58.40	-0.10%	656,623
Jan 22, 2026	59.28	59.47	59.27	59.30	58.46	-0.02%	486,321
Jan 21, 2026	59.42	59.44	59.23	59.31	58.47	0.02%	838,600
Jan 20, 2026	59.19	59.31	59.14	59.30	58.46	0.24%	555,048
Jan 16, 2026	59.00	59.16	59.00	59.16	58.32	0.22%	744,956
Jan 15, 2026	59.06	59.16	59.02	59.03	58.19	-0.12%	716,572
Jan 14, 2026	59.00	59.10	59.00	59.10	58.26	0.15%	509,869
Jan 13, 2026	58.96	59.08	58.94	59.01	58.17	0.08%	459,689
Jan 12, 2026	58.96	59.01	58.90	58.96	58.12	0.02%	1,045,193
Jan 9, 2026	59.06	59.19	58.95	58.95	58.11	-0.25%	741,892
Jan 8, 2026	59.11	59.20	59.05	59.10	58.26	-0.05%	551,527
Jan 7, 2026	59.06	59.13	58.95	59.13	58.29	0.20%	590,410
Jan 6, 2026	58.95	59.15	58.91	59.01	58.17	0.08%	858,568
Jan 5, 2026	58.93	59.02	58.90	58.96	58.12	-0.15%	765,558
Jan 2, 2026	59.00	59.11	58.86	59.05	58.21	0.29%	561,584
Dec 31, 2025	59.00	59.01	58.83	58.88	58.04	-0.10%	621,748
Dec 30, 2025	58.92	59.02	58.85	58.94	58.10	-0.02%	1,092,494
Dec 29, 2025	59.05	59.07	58.91	58.95	58.11	0.05%	698,016
Dec 26, 2025	58.95	59.03	58.92	58.92	58.08	-0.05%	460,091
Dec 24, 2025	59.12	59.12	58.90	58.95	58.11	-0.08%	183,761
Dec 23, 2025	58.85	59.11	58.80	59.00	58.16	0.12%	555,273
Dec 22, 2025	58.80	58.97	58.70	58.93	58.09	0.31%	662,080
Dec 19, 2025	59.00	59.02	58.70	58.75	57.91	-0.36%	2,575,413
Dec 18, 2025	58.80	59.06	58.73	58.96	58.12	0.43%	1,442,151
Dec 17, 2025	58.75	58.83	58.69	58.71	57.87	-0.03%	748,082
Dec 16, 2025	58.97	58.97	58.70	58.73	57.89	-0.25%	903,129
Dec 15, 2025	58.87	58.92	58.76	58.88	58.04	0.12%	860,003
Dec 12, 2025	58.58	58.85	58.48	58.81	57.97	0.58%	1,249,459
Dec 11, 2025	58.45	58.74	58.33	58.47	57.64	0.15%	1,021,778
Dec 10, 2025	58.25	58.47	58.25	58.38	57.55	0.22%	1,505,025
Dec 9, 2025	58.28	58.39	58.22	58.25	57.42	0.05%	735,727
Dec 8, 2025	58.21	58.51	58.20	58.22	57.39	-0.02%	992,721
Dec 5, 2025	58.14	58.38	58.10	58.23	57.40	0.17%	565,724
Dec 4, 2025	58.05	58.20	58.05	58.13	57.30	-0.14%	729,211
Dec 3, 2025	58.40	58.40	58.01	58.21	57.38	0.34%	934,654