TXNM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	58.39	58.39	58.01	58.07	58.07	-0.38%	2,968,489
Mar 19, 2026	58.16	58.35	58.09	58.29	58.29	0.07%	1,284,304
Mar 18, 2026	58.47	58.49	58.16	58.25	58.25	-0.36%	1,879,302
Mar 17, 2026	58.60	58.65	58.41	58.46	58.46	-0.15%	1,405,616
Mar 16, 2026	58.90	58.93	58.51	58.55	58.55	-0.51%	1,218,903
Mar 13, 2026	58.90	58.92	58.71	58.85	58.85	0.26%	1,154,298
Mar 12, 2026	58.55	58.77	58.37	58.70	58.70	0.31%	1,771,926
Mar 11, 2026	58.77	58.78	58.52	58.52	58.52	-0.51%	1,237,460
Mar 10, 2026	58.75	58.92	58.75	58.82	58.82	-	1,169,337
Mar 9, 2026	58.75	58.91	58.61	58.82	58.82	-0.10%	1,103,166
Mar 6, 2026	58.97	59.00	58.71	58.88	58.88	-0.14%	1,293,921
Mar 5, 2026	58.92	59.04	58.73	58.96	58.96	-0.07%	1,236,369
Mar 4, 2026	58.93	59.13	58.84	59.00	59.00	0.12%	1,773,944
Mar 3, 2026	59.05	59.17	58.90	58.93	58.93	-0.46%	1,422,415
Mar 2, 2026	58.93	59.30	58.91	59.20	59.20	0.30%	1,346,138
Feb 27, 2026	59.20	59.29	58.99	59.02	59.02	-0.22%	1,058,505
Feb 26, 2026	59.45	59.48	59.15	59.15	59.15	-0.49%	963,654
Feb 25, 2026	59.04	59.45	58.89	59.44	59.44	0.58%	972,682
Feb 24, 2026	58.82	59.16	58.53	59.10	59.10	0.39%	1,377,671
Feb 23, 2026	59.18	59.18	58.78	58.87	58.87	-0.30%	958,895
Feb 20, 2026	59.00	59.07	58.74	59.05	59.05	0.36%	2,274,414
Feb 19, 2026	59.21	59.30	58.84	58.84	58.84	-0.69%	1,599,054
Feb 18, 2026	59.44	59.44	59.19	59.25	59.25	-0.13%	808,672
Feb 17, 2026	59.45	59.46	59.19	59.33	59.33	0.08%	757,819
Feb 13, 2026	59.49	59.49	59.24	59.28	59.28	-0.03%	1,206,058
Feb 12, 2026	59.39	59.52	59.21	59.30	59.30	-0.03%	1,396,481
Feb 11, 2026	59.39	59.39	59.25	59.32	59.32	0.27%	947,552
Feb 10, 2026	59.11	59.29	58.89	59.16	59.16	0.31%	1,020,623
Feb 9, 2026	59.00	59.02	58.87	58.98	58.98	-0.02%	828,036
Feb 6, 2026	59.22	59.22	58.92	58.99	58.99	-0.07%	1,573,825
Feb 5, 2026	58.95	59.20	58.88	59.03	59.03	0.20%	1,515,924
Feb 4, 2026	58.96	59.01	58.80	58.91	58.91	-	945,031
Feb 3, 2026	58.77	59.01	58.77	58.91	58.91	0.29%	657,728
Feb 2, 2026	59.00	59.05	58.71	58.74	58.74	-0.31%	1,165,417
Jan 30, 2026	58.80	59.00	58.69	58.92	58.92	-0.54%	802,835
Jan 29, 2026	59.25	59.45	59.11	59.24	58.82	-0.10%	914,305
Jan 28, 2026	59.11	59.32	59.09	59.30	58.88	0.07%	1,144,075
Jan 27, 2026	59.20	59.26	59.00	59.26	58.84	0.10%	1,011,666
Jan 26, 2026	59.25	59.36	58.80	59.20	58.78	-0.07%	3,384,778
Jan 23, 2026	59.25	59.37	59.18	59.24	58.82	-0.10%	656,623
Jan 22, 2026	59.28	59.47	59.27	59.30	58.88	-0.02%	486,321
Jan 21, 2026	59.42	59.44	59.23	59.31	58.89	0.02%	838,600
Jan 20, 2026	59.19	59.31	59.14	59.30	58.88	0.24%	555,048
Jan 16, 2026	59.00	59.16	59.00	59.16	58.74	0.22%	744,956
Jan 15, 2026	59.06	59.16	59.02	59.03	58.61	-0.12%	716,572
Jan 14, 2026	59.00	59.10	59.00	59.10	58.68	0.15%	509,869
Jan 13, 2026	58.96	59.08	58.94	59.01	58.59	0.08%	459,689
Jan 12, 2026	58.96	59.01	58.90	58.96	58.54	0.02%	1,045,193
Jan 9, 2026	59.06	59.19	58.95	58.95	58.53	-0.25%	741,892
Jan 8, 2026	59.11	59.20	59.05	59.10	58.68	-0.05%	551,527