TXNM Energy, Inc. (TXNM)
NYSE: TXNM · Real-Time Price · USD
56.45
-0.09 (-0.16%)
Jun 5, 2025, 4:00 PM - Market closed

TXNM Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202556.6056.9156.3156.4556.45-0.16%1,873,032
Jun 4, 202556.5257.0256.4856.5456.54-0.07%1,219,059
Jun 3, 202556.5056.7556.4356.5856.580.07%1,023,030
Jun 2, 202556.6856.7456.4456.5456.54-0.26%1,123,164
May 30, 202556.7456.8656.6456.6956.69-0.09%1,184,842
May 29, 202556.5156.8256.4456.7456.740.41%2,441,146
May 28, 202556.8857.0456.4456.5156.51-0.69%1,768,315
May 27, 202557.0057.1856.8556.9056.900.32%2,412,852
May 23, 202556.4056.7256.3356.7256.720.60%3,248,984
May 22, 202556.2556.7156.2556.3856.380.14%2,777,588
May 21, 202556.4556.6656.2756.3056.30-0.18%4,181,645
May 20, 202556.5457.0056.3856.4056.40-0.30%5,892,400
May 19, 202557.2557.2956.3756.5756.576.98%8,994,871
May 16, 202553.3153.6252.5952.8852.88-0.73%2,175,394
May 15, 202553.4754.0053.0953.2753.270.34%916,376
May 14, 202553.0053.3851.9753.0953.09-0.21%2,157,938
May 13, 202553.3754.2552.7553.2053.200.38%954,664
May 12, 202552.8256.5052.4453.0053.000.21%2,012,873
May 9, 202552.1753.2451.5952.8952.890.42%714,787
May 8, 202553.3653.3652.5952.6752.67-0.49%497,335
May 7, 202552.7353.5952.7052.9352.930.55%672,331
May 6, 202552.6253.2852.5352.6452.640.15%542,874
May 5, 202553.3353.4352.4052.5652.56-1.87%881,309
May 2, 202553.1853.6852.5953.5653.561.02%452,233
May 1, 202553.0553.6052.5953.0253.02-0.34%612,651
Apr 30, 202553.6453.6852.0653.2053.20-0.91%927,021
Apr 29, 202553.2053.7753.0953.6953.690.51%797,778
Apr 28, 202553.0853.4952.7653.4253.420.85%373,105
Apr 25, 202553.1853.7152.5852.9752.97-1.36%545,057
Apr 24, 202553.2754.1553.0353.7053.290.49%695,126
Apr 23, 202553.5054.2452.9453.4453.030.19%493,305
Apr 22, 202552.0353.3851.8953.3452.933.55%639,306
Apr 21, 202553.2153.3251.0851.5151.12-3.54%1,260,662
Apr 17, 202552.5654.0352.5053.4052.991.58%934,285
Apr 16, 202552.9653.2452.2352.5752.17-0.40%536,316
Apr 15, 202552.9653.6552.5652.7852.38-0.11%733,193
Apr 14, 202551.8853.1151.8752.8452.442.15%1,257,067
Apr 11, 202550.4551.9349.8351.7351.343.34%1,499,175
Apr 10, 202550.7251.1249.2150.0649.68-1.57%947,024
Apr 9, 202548.8751.4847.6950.8650.473.90%2,273,493
Apr 8, 202550.5051.1348.3448.9548.58-1.67%1,626,889
Apr 7, 202550.0751.5748.8749.7849.40-2.89%1,927,332
Apr 4, 202553.2153.5750.7551.2650.87-5.07%1,376,346
Apr 3, 202553.4754.2753.0954.0053.590.30%1,127,122
Apr 2, 202553.3854.3053.0653.8453.430.62%905,935
Apr 1, 202553.2753.7852.3553.5153.100.06%1,362,133
Mar 31, 202553.5154.1452.8153.4853.07-0.19%1,532,897
Mar 28, 202553.9654.1353.4953.5853.17-0.20%1,284,084
Mar 27, 202553.8453.9653.4453.6953.280.22%660,793
Mar 26, 202554.1354.4353.4453.5753.16-0.81%887,662