TXNM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	47.43	48.42	47.40	47.93	47.93	0.46%	1,911,063
Dec 19, 2024	47.76	48.49	47.66	47.71	47.71	0.42%	780,107
Dec 18, 2024	48.25	48.97	47.51	47.51	47.51	-1.92%	1,391,525
Dec 17, 2024	47.98	49.00	47.72	48.44	48.44	-0.06%	1,128,915
Dec 16, 2024	49.32	49.52	48.46	48.47	48.47	-1.46%	1,050,674
Dec 13, 2024	48.63	49.32	48.44	49.19	49.19	1.26%	590,731
Dec 12, 2024	48.44	49.03	48.32	48.58	48.58	0.64%	631,536
Dec 11, 2024	48.42	48.42	47.88	48.27	48.27	-0.31%	679,027
Dec 10, 2024	48.72	48.80	48.00	48.42	48.42	-1.26%	584,332
Dec 9, 2024	49.39	49.63	48.89	49.04	49.04	-0.59%	598,395
Dec 6, 2024	50.28	50.28	49.12	49.33	49.33	-1.64%	524,216
Dec 5, 2024	49.76	50.26	49.44	50.15	50.15	1.05%	642,207
Dec 4, 2024	49.48	49.86	49.33	49.63	49.63	0.38%	556,361
Dec 3, 2024	49.25	49.76	48.86	49.44	49.44	0.80%	589,339
Dec 2, 2024	49.16	49.30	48.42	49.05	49.05	-	984,591
Nov 29, 2024	49.24	49.47	49.01	49.05	49.05	-0.30%	472,598
Nov 27, 2024	48.61	49.70	48.39	49.20	49.20	1.86%	749,219
Nov 26, 2024	49.47	49.51	48.29	48.30	48.30	-1.85%	1,246,271
Nov 25, 2024	49.05	49.53	48.87	49.21	49.21	0.86%	716,952
Nov 22, 2024	48.82	49.09	48.43	48.79	48.79	0.66%	749,879
Nov 21, 2024	47.87	48.59	47.63	48.47	48.47	1.70%	612,386
Nov 20, 2024	47.77	47.94	47.34	47.66	47.66	-0.44%	907,037
Nov 19, 2024	47.11	47.97	46.50	47.87	47.87	1.16%	898,483
Nov 18, 2024	46.41	47.72	46.16	47.32	47.32	2.20%	937,713
Nov 15, 2024	45.92	46.39	45.52	46.30	46.30	1.07%	1,063,615
Nov 14, 2024	46.12	46.29	45.67	45.81	45.81	-0.30%	1,154,855
Nov 13, 2024	46.03	46.10	45.53	45.95	45.95	0.46%	839,467
Nov 12, 2024	45.43	45.93	45.43	45.74	45.74	0.82%	744,060
Nov 11, 2024	45.07	45.47	44.92	45.37	45.37	1.45%	725,813
Nov 8, 2024	44.94	45.19	44.50	44.72	44.72	-0.11%	900,034
Nov 7, 2024	44.86	45.20	44.52	44.77	44.77	-0.47%	1,142,327
Nov 6, 2024	43.80	45.13	43.32	44.98	44.98	3.66%	1,819,560
Nov 5, 2024	42.69	43.40	42.49	43.39	43.39	1.74%	942,015
Nov 4, 2024	42.09	42.77	42.09	42.65	42.65	0.88%	816,634
Nov 1, 2024	45.30	45.88	42.17	42.28	42.28	-2.89%	1,136,690
Oct 31, 2024	42.95	43.89	42.91	43.54	43.54	1.30%	687,633
Oct 30, 2024	43.53	43.72	42.89	42.98	42.98	-1.20%	771,893
Oct 29, 2024	43.43	43.71	43.26	43.50	43.50	-0.55%	582,184
Oct 28, 2024	43.99	44.10	43.59	43.74	43.74	-0.95%	425,277
Oct 25, 2024	44.81	44.83	44.07	44.16	43.77	-1.30%	376,336
Oct 24, 2024	44.77	45.06	44.45	44.74	44.35	0.29%	697,744
Oct 23, 2024	43.45	44.70	43.45	44.61	44.22	2.62%	796,111
Oct 22, 2024	43.39	43.55	43.24	43.47	43.09	-0.18%	593,879
Oct 21, 2024	43.78	43.92	43.33	43.55	43.17	-0.16%	635,873
Oct 18, 2024	43.64	43.97	43.42	43.62	43.24	0.25%	618,488
Oct 17, 2024	44.02	44.02	43.48	43.51	43.13	-0.75%	567,845
Oct 16, 2024	43.79	44.08	43.54	43.84	43.46	0.74%	690,175
Oct 15, 2024	43.48	44.19	43.45	43.52	43.14	0.07%	1,229,337
Oct 14, 2024	43.29	43.63	43.20	43.49	43.11	0.72%	950,890
Oct 11, 2024	43.51	43.73	43.15	43.18	42.80	-0.64%	515,108
Oct 10, 2024	43.07	43.51	42.77	43.46	43.08	0.93%	1,125,724
Oct 9, 2024	43.15	43.50	42.97	43.06	42.68	-0.19%	301,228
Oct 8, 2024	43.37	43.37	42.91	43.14	42.76	-0.14%	429,000
Oct 7, 2024	43.25	43.50	42.93	43.20	42.82	-0.12%	1,133,597
Oct 4, 2024	43.46	43.63	43.08	43.25	42.87	-0.96%	417,318
Oct 3, 2024	43.99	44.28	43.63	43.67	43.29	-0.86%	559,990
Oct 2, 2024	44.38	44.83	43.82	44.05	43.66	-0.11%	965,646
Oct 1, 2024	43.80	44.17	43.30	44.10	43.71	0.75%	502,730
Sep 30, 2024	43.55	43.81	43.33	43.77	43.39	0.57%	509,534
Sep 27, 2024	43.39	43.66	43.21	43.52	43.14	0.93%	430,129
Sep 26, 2024	43.22	43.37	43.00	43.12	42.74	-	572,855
Sep 25, 2024	42.85	43.54	42.85	43.12	42.74	-0.16%	598,364
Sep 24, 2024	42.95	43.60	42.82	43.19	42.81	0.07%	1,092,538
Sep 23, 2024	43.09	43.43	43.03	43.16	42.78	0.40%	738,458
Sep 20, 2024	43.53	43.53	42.58	42.99	42.61	-0.09%	1,285,814
Sep 19, 2024	43.09	43.24	42.55	43.03	42.65	-0.07%	495,352
Sep 18, 2024	43.31	43.47	42.96	43.06	42.68	-0.39%	532,253
Sep 17, 2024	43.16	43.57	43.02	43.23	42.85	0.51%	795,818
Sep 16, 2024	42.55	43.18	42.39	43.01	42.63	1.70%	798,067
Sep 13, 2024	41.80	42.30	41.66	42.29	41.92	1.68%	556,759
Sep 12, 2024	40.92	41.69	40.77	41.59	41.23	1.76%	883,479
Sep 11, 2024	40.95	40.97	40.47	40.87	40.51	-1.14%	552,361
Sep 10, 2024	40.91	41.62	40.91	41.34	40.98	0.73%	421,170
Sep 9, 2024	41.07	41.27	40.77	41.04	40.68	-0.32%	340,001
Sep 6, 2024	41.70	41.70	41.10	41.17	40.81	-1.13%	345,773
Sep 5, 2024	41.79	41.85	41.35	41.64	41.27	0.48%	470,028
Sep 4, 2024	41.37	41.76	41.28	41.44	41.08	0.14%	411,296
Sep 3, 2024	40.68	41.56	40.68	41.38	41.02	0.98%	506,848
Aug 30, 2024	40.87	41.14	40.50	40.98	40.62	0.61%	408,734
Aug 29, 2024	41.22	41.31	40.51	40.73	40.37	-0.44%	385,448
Aug 28, 2024	40.86	41.25	40.75	40.91	40.55	0.52%	228,191
Aug 27, 2024	40.89	40.95	40.62	40.70	40.34	-0.76%	296,694
Aug 26, 2024	41.19	41.44	40.93	41.01	40.65	0.24%	594,977
Aug 23, 2024	41.04	41.39	40.65	40.91	40.55	0.37%	434,987
Aug 22, 2024	40.87	41.01	40.57	40.76	40.40	-0.05%	557,150
Aug 21, 2024	40.87	41.05	40.43	40.78	40.42	0.34%	519,363
Aug 20, 2024	40.51	40.81	40.24	40.64	40.28	0.17%	658,398
Aug 19, 2024	40.60	40.96	40.32	40.57	40.21	-0.29%	585,051
Aug 16, 2024	40.85	41.01	40.48	40.69	40.33	-0.51%	677,743
Aug 15, 2024	40.50	41.10	40.04	40.90	40.54	1.26%	698,751
Aug 14, 2024	40.65	40.69	39.96	40.39	40.04	-0.86%	744,189
Aug 13, 2024	40.12	40.80	39.94	40.74	40.38	1.85%	512,381
Aug 12, 2024	40.52	40.52	39.81	40.00	39.65	-1.57%	513,966
Aug 9, 2024	40.51	40.75	39.70	40.64	40.28	0.54%	408,983
Aug 8, 2024	40.23	40.70	40.04	40.42	40.07	0.72%	393,511
Aug 7, 2024	40.39	40.78	39.92	40.13	39.78	-0.15%	576,721
Aug 6, 2024	40.34	40.79	39.80	40.19	39.84	-0.12%	526,536
Aug 5, 2024	41.10	41.10	39.60	40.24	39.89	-3.66%	613,112
Aug 2, 2024	42.00	42.25	41.30	41.77	41.40	-1.04%	512,372
Aug 1, 2024	41.86	42.31	41.49	42.21	41.84	1.52%	667,561