TXNM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	52.82	56.50	52.44	53.00	53.00	0.21%	2,012,873
May 9, 2025	52.17	53.24	51.59	52.89	52.89	0.42%	714,787
May 8, 2025	53.36	53.36	52.59	52.67	52.67	-0.49%	497,335
May 7, 2025	52.73	53.59	52.70	52.93	52.93	0.55%	672,331
May 6, 2025	52.62	53.28	52.53	52.64	52.64	0.15%	542,874
May 5, 2025	53.33	53.43	52.40	52.56	52.56	-1.87%	881,309
May 2, 2025	53.18	53.68	52.59	53.56	53.56	1.02%	452,233
May 1, 2025	53.05	53.60	52.59	53.02	53.02	-0.34%	612,651
Apr 30, 2025	53.64	53.68	52.06	53.20	53.20	-0.91%	927,021
Apr 29, 2025	53.20	53.77	53.09	53.69	53.69	0.51%	797,778
Apr 28, 2025	53.08	53.49	52.76	53.42	53.42	0.85%	373,105
Apr 25, 2025	53.18	53.71	52.58	52.97	52.97	-1.36%	545,057
Apr 24, 2025	53.27	54.15	53.03	53.70	53.29	0.49%	695,126
Apr 23, 2025	53.50	54.24	52.94	53.44	53.03	0.19%	493,305
Apr 22, 2025	52.03	53.38	51.89	53.34	52.93	3.55%	639,306
Apr 21, 2025	53.21	53.32	51.08	51.51	51.12	-3.54%	1,260,662
Apr 17, 2025	52.56	54.03	52.50	53.40	52.99	1.58%	934,285
Apr 16, 2025	52.96	53.24	52.23	52.57	52.17	-0.40%	536,316
Apr 15, 2025	52.96	53.65	52.56	52.78	52.38	-0.11%	733,193
Apr 14, 2025	51.88	53.11	51.87	52.84	52.44	2.15%	1,257,067
Apr 11, 2025	50.45	51.93	49.83	51.73	51.34	3.34%	1,499,175
Apr 10, 2025	50.72	51.12	49.21	50.06	49.68	-1.57%	947,024
Apr 9, 2025	48.87	51.48	47.69	50.86	50.47	3.90%	2,273,493
Apr 8, 2025	50.50	51.13	48.34	48.95	48.58	-1.67%	1,626,889
Apr 7, 2025	50.07	51.57	48.87	49.78	49.40	-2.89%	1,927,332
Apr 4, 2025	53.21	53.57	50.75	51.26	50.87	-5.07%	1,376,346
Apr 3, 2025	53.47	54.27	53.09	54.00	53.59	0.30%	1,127,122
Apr 2, 2025	53.38	54.30	53.06	53.84	53.43	0.62%	905,935
Apr 1, 2025	53.27	53.78	52.35	53.51	53.10	0.06%	1,362,133
Mar 31, 2025	53.51	54.14	52.81	53.48	53.07	-0.19%	1,532,897
Mar 28, 2025	53.96	54.13	53.49	53.58	53.17	-0.20%	1,284,084
Mar 27, 2025	53.84	53.96	53.44	53.69	53.28	0.22%	660,793
Mar 26, 2025	54.13	54.43	53.44	53.57	53.16	-0.81%	887,662
Mar 25, 2025	54.17	54.46	53.70	54.01	53.60	-0.59%	1,274,876
Mar 24, 2025	54.12	54.63	53.73	54.33	53.92	0.61%	1,040,906
Mar 21, 2025	53.87	54.19	53.56	54.00	53.59	-0.11%	1,780,248
Mar 20, 2025	54.03	55.05	54.00	54.06	53.65	-0.68%	1,213,908
Mar 19, 2025	54.11	54.51	53.44	54.43	54.01	0.04%	1,698,968
Mar 18, 2025	52.56	55.50	52.26	54.41	54.00	3.01%	3,076,482
Mar 17, 2025	53.47	54.19	52.71	52.82	52.42	-1.14%	1,241,580
Mar 14, 2025	51.17	53.63	50.71	53.43	53.02	4.42%	1,859,323
Mar 13, 2025	50.85	52.35	50.56	51.17	50.78	-0.04%	1,077,926
Mar 12, 2025	51.38	51.50	50.41	51.19	50.80	0.02%	1,105,306
Mar 11, 2025	53.74	53.75	50.85	51.18	50.79	6.91%	3,819,889
Mar 10, 2025	47.84	48.36	47.21	47.87	47.51	0.19%	1,551,601
Mar 7, 2025	48.96	49.55	47.38	47.78	47.42	-2.45%	1,517,943
Mar 6, 2025	49.87	50.03	48.59	48.98	48.61	-2.18%	1,023,398
Mar 5, 2025	50.99	51.35	49.80	50.07	49.69	-2.34%	792,351
Mar 4, 2025	52.35	52.65	51.27	51.27	50.88	-1.82%	709,992
Mar 3, 2025	52.25	52.40	51.70	52.22	51.82	-0.06%	725,500