TXNM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	56.85	56.89	56.55	56.62	56.62	-0.40%	1,281,133
Oct 9, 2025	56.80	56.92	56.74	56.85	56.85	0.05%	944,791
Oct 8, 2025	56.87	56.88	56.75	56.82	56.82	0.04%	602,701
Oct 7, 2025	56.80	56.92	56.70	56.80	56.80	-0.09%	721,537
Oct 6, 2025	56.93	57.01	56.79	56.85	56.85	-0.18%	863,009
Oct 3, 2025	56.97	57.09	56.87	56.95	56.95	0.18%	793,345
Oct 2, 2025	56.78	56.86	56.65	56.85	56.85	0.14%	759,306
Oct 1, 2025	56.70	56.80	56.50	56.77	56.77	0.39%	1,500,609
Sep 30, 2025	56.58	56.67	56.55	56.55	56.55	-0.04%	841,179
Sep 29, 2025	56.65	56.69	56.51	56.57	56.57	-0.11%	1,207,022
Sep 26, 2025	56.70	56.83	56.58	56.63	56.63	-0.04%	800,791
Sep 25, 2025	56.92	56.98	56.60	56.65	56.65	-0.35%	631,065
Sep 24, 2025	56.90	56.94	56.78	56.85	56.85	-0.07%	512,378
Sep 23, 2025	56.75	56.97	56.75	56.89	56.89	0.09%	947,922
Sep 22, 2025	56.60	56.98	56.60	56.84	56.84	0.48%	1,197,285
Sep 19, 2025	56.87	56.87	56.49	56.57	56.57	-0.26%	2,465,537
Sep 18, 2025	56.53	56.86	56.51	56.72	56.72	0.19%	905,225
Sep 17, 2025	56.80	56.88	56.50	56.61	56.61	-0.04%	1,017,335
Sep 16, 2025	56.85	56.96	56.58	56.63	56.63	-0.46%	903,257
Sep 15, 2025	56.88	56.96	56.77	56.89	56.89	0.05%	1,002,399
Sep 12, 2025	56.89	57.02	56.82	56.86	56.86	-0.18%	633,992
Sep 11, 2025	56.84	56.99	56.84	56.96	56.96	0.16%	714,563
Sep 10, 2025	56.70	57.01	56.70	56.87	56.87	0.05%	601,332
Sep 9, 2025	56.71	56.89	56.60	56.84	56.84	0.19%	704,247
Sep 8, 2025	56.82	56.88	56.59	56.73	56.73	-0.25%	853,374
Sep 5, 2025	56.91	57.00	56.75	56.87	56.87	0.09%	478,387
Sep 4, 2025	56.85	56.95	56.63	56.82	56.82	0.23%	729,382
Sep 3, 2025	56.66	56.77	56.56	56.69	56.69	-0.09%	525,960
Sep 2, 2025	56.52	56.79	56.50	56.74	56.74	0.18%	538,209
Aug 29, 2025	56.56	56.69	56.50	56.64	56.64	0.25%	643,600
Aug 28, 2025	56.67	56.79	56.50	56.50	56.50	-0.26%	943,974
Aug 27, 2025	56.81	56.84	56.65	56.65	56.65	-0.09%	885,866
Aug 26, 2025	56.71	56.80	56.62	56.70	56.70	-0.11%	681,662
Aug 25, 2025	56.80	56.94	56.53	56.76	56.76	0.05%	878,577
Aug 22, 2025	56.81	56.81	56.51	56.73	56.73	0.32%	1,239,047
Aug 21, 2025	56.50	56.64	56.49	56.55	56.55	-	661,161
Aug 20, 2025	56.80	56.80	56.51	56.55	56.55	-0.21%	1,533,100
Aug 19, 2025	56.66	56.75	56.52	56.67	56.67	0.04%	1,956,878
Aug 18, 2025	56.85	56.93	56.54	56.65	56.65	-0.42%	1,220,776
Aug 15, 2025	57.09	57.09	56.58	56.89	56.89	-0.16%	1,354,671
Aug 14, 2025	57.01	57.07	56.85	56.98	56.98	-0.11%	657,351
Aug 13, 2025	57.15	57.20	56.98	57.04	57.04	-0.09%	1,014,512
Aug 12, 2025	57.16	57.16	56.90	57.09	57.09	0.11%	1,045,891
Aug 11, 2025	56.74	57.03	56.72	57.03	57.03	0.48%	980,307
Aug 8, 2025	56.79	56.82	56.50	56.76	56.76	-0.60%	1,320,171
Aug 7, 2025	57.02	57.12	56.99	57.10	56.69	0.07%	1,220,396
Aug 6, 2025	56.90	57.10	56.80	57.06	56.65	0.40%	1,288,886
Aug 5, 2025	56.98	57.14	56.68	56.83	56.43	-0.53%	1,494,433
Aug 4, 2025	56.72	57.13	56.70	57.13	56.72	0.76%	1,216,757
Aug 1, 2025	56.65	56.90	56.51	56.70	56.30	-0.16%	1,152,772