TXNM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2025	56.62	57.00	56.59	56.79	56.39	0.19%	821,298
Jul 30, 2025	56.74	57.04	56.60	56.68	56.28	-0.18%	965,224
Jul 29, 2025	57.00	57.00	56.55	56.78	56.38	-0.12%	1,218,590
Jul 28, 2025	57.06	57.12	56.74	56.85	56.45	-0.44%	1,883,590
Jul 25, 2025	57.08	57.13	56.98	57.10	56.69	0.21%	494,929
Jul 24, 2025	57.01	57.21	56.95	56.98	56.57	-0.21%	723,895
Jul 23, 2025	57.19	57.20	56.95	57.10	56.69	0.11%	863,165
Jul 22, 2025	57.42	57.42	56.91	57.04	56.63	-0.56%	1,201,151
Jul 21, 2025	56.88	57.37	56.80	57.36	56.95	0.90%	1,185,354
Jul 18, 2025	56.84	56.94	56.77	56.85	56.45	0.30%	1,714,558
Jul 17, 2025	56.64	56.92	56.64	56.68	56.28	-0.04%	867,103
Jul 16, 2025	56.66	56.77	56.59	56.70	56.30	0.07%	1,760,052
Jul 15, 2025	56.45	56.71	56.45	56.66	56.26	-0.04%	1,385,461
Jul 14, 2025	56.44	56.68	56.29	56.68	56.28	0.60%	1,859,051
Jul 11, 2025	56.25	56.37	56.20	56.34	55.94	0.14%	1,934,434
Jul 10, 2025	56.25	56.35	56.21	56.26	55.86	-0.07%	1,598,567
Jul 9, 2025	56.38	56.41	56.27	56.30	55.90	-0.07%	1,201,758
Jul 8, 2025	56.25	56.38	56.17	56.34	55.94	0.04%	972,228
Jul 7, 2025	56.38	56.45	56.19	56.32	55.92	-	965,307
Jul 3, 2025	56.45	56.45	56.25	56.32	55.92	0.05%	915,087
Jul 2, 2025	56.56	56.56	56.26	56.29	55.89	-0.37%	1,340,341
Jul 1, 2025	56.31	56.66	56.30	56.50	56.10	0.32%	1,611,916
Jun 30, 2025	56.34	56.43	56.21	56.32	55.92	0.11%	1,964,889
Jun 27, 2025	56.49	56.60	56.26	56.26	55.86	-0.23%	2,637,182
Jun 26, 2025	56.41	56.53	56.22	56.39	55.99	0.21%	1,525,851
Jun 25, 2025	56.55	56.59	56.27	56.27	55.87	-0.44%	1,246,200
Jun 24, 2025	56.70	56.77	56.43	56.52	56.12	-0.14%	2,452,587
Jun 23, 2025	56.60	56.78	56.54	56.60	56.20	0.30%	1,232,811
Jun 20, 2025	56.75	56.76	56.34	56.43	56.03	-0.25%	1,659,815