TXNM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	42.00	42.20	41.53	41.58	41.22	-0.19%	841,636
Jul 30, 2024	41.03	41.67	40.87	41.66	41.29	1.54%	1,032,291
Jul 29, 2024	40.89	41.41	40.74	41.03	40.67	0.61%	989,347
Jul 26, 2024	40.96	40.98	40.47	40.78	40.42	-0.15%	535,410
Jul 25, 2024	41.00	41.31	40.61	40.84	40.10	0.32%	1,010,985
Jul 24, 2024	40.33	40.84	40.20	40.71	39.97	1.42%	903,545
Jul 23, 2024	40.23	40.39	39.99	40.14	39.41	-0.30%	635,257
Jul 22, 2024	40.25	40.36	39.83	40.26	39.53	1.23%	725,578
Jul 19, 2024	39.94	39.94	39.34	39.77	39.05	-0.15%	398,629
Jul 18, 2024	39.78	40.48	39.72	39.83	39.11	-0.23%	667,454
Jul 17, 2024	39.24	40.31	38.97	39.92	39.20	2.33%	1,191,476
Jul 16, 2024	38.86	39.24	37.46	39.01	38.30	1.06%	828,298
Jul 15, 2024	38.69	38.88	38.44	38.60	37.90	-0.28%	576,718
Jul 12, 2024	38.58	39.16	38.58	38.71	38.01	0.89%	721,396
Jul 11, 2024	37.52	38.45	37.52	38.37	37.68	3.45%	829,391
Jul 10, 2024	36.64	37.11	36.44	37.09	36.42	1.78%	429,609
Jul 9, 2024	35.97	36.49	35.89	36.44	35.78	0.94%	347,765
Jul 8, 2024	36.42	36.58	36.07	36.10	35.45	-0.36%	554,243
Jul 5, 2024	36.02	36.34	35.70	36.23	35.57	0.67%	523,582
Jul 3, 2024	36.26	36.36	35.89	35.99	35.34	-0.58%	239,828
Jul 2, 2024	36.40	36.51	36.08	36.20	35.54	-0.25%	258,602
Jul 1, 2024	37.07	37.24	36.08	36.29	35.63	-1.81%	463,420
Jun 28, 2024	37.14	37.36	36.91	36.96	36.29	0.08%	2,166,672
Jun 27, 2024	36.67	37.01	36.50	36.93	36.26	0.96%	661,001
Jun 26, 2024	36.13	36.61	35.88	36.58	35.92	0.66%	700,124
Jun 25, 2024	36.69	36.81	36.17	36.34	35.68	-1.17%	558,528
Jun 24, 2024	36.43	37.00	36.39	36.77	36.10	1.41%	518,444
Jun 21, 2024	36.51	36.82	36.14	36.26	35.60	-0.38%	1,926,565
Jun 20, 2024	35.56	36.45	35.56	36.40	35.74	2.10%	937,662
Jun 18, 2024	36.71	36.79	35.58	35.65	35.00	-3.34%	971,889
Jun 17, 2024	37.38	37.45	36.79	36.88	36.21	-1.81%	590,216
Jun 14, 2024	37.71	37.91	37.51	37.56	36.88	-1.13%	523,605
Jun 13, 2024	37.60	38.19	37.43	37.99	37.30	0.93%	698,254