TXNM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	59.00	59.01	58.83	58.88	58.88	-0.10%	621,748
Dec 30, 2025	58.92	59.02	58.85	58.94	58.94	-0.02%	1,020,116
Dec 29, 2025	59.05	59.07	58.91	58.95	58.95	0.05%	689,188
Dec 26, 2025	58.95	59.03	58.92	58.92	58.92	-0.05%	460,091
Dec 24, 2025	59.12	59.12	58.90	58.95	58.95	-0.08%	183,760
Dec 23, 2025	58.85	59.11	58.80	59.00	59.00	0.12%	555,273
Dec 22, 2025	58.80	58.97	58.70	58.93	58.93	0.31%	648,423
Dec 19, 2025	59.00	59.02	58.70	58.75	58.75	-0.36%	2,527,115
Dec 18, 2025	58.80	59.06	58.73	58.96	58.96	0.43%	1,442,151
Dec 17, 2025	58.75	58.83	58.69	58.71	58.71	-0.03%	748,082
Dec 16, 2025	58.97	58.97	58.70	58.73	58.73	-0.25%	903,129
Dec 15, 2025	58.87	58.92	58.76	58.88	58.88	0.12%	860,003
Dec 12, 2025	58.58	58.85	58.48	58.81	58.81	0.58%	1,249,459
Dec 11, 2025	58.45	58.74	58.33	58.47	58.47	0.15%	1,021,778
Dec 10, 2025	58.25	58.47	58.25	58.38	58.38	0.22%	1,505,025
Dec 9, 2025	58.28	58.39	58.22	58.25	58.25	0.05%	735,727
Dec 8, 2025	58.21	58.51	58.20	58.22	58.22	-0.02%	992,721
Dec 5, 2025	58.14	58.38	58.10	58.23	58.23	0.17%	565,724
Dec 4, 2025	58.05	58.20	58.05	58.13	58.13	-0.14%	729,211
Dec 3, 2025	58.40	58.40	58.01	58.21	58.21	0.34%	934,654
Dec 2, 2025	58.24	58.43	58.00	58.01	58.01	-0.67%	763,414
Dec 1, 2025	58.24	58.40	58.19	58.40	58.40	-0.09%	594,607
Nov 28, 2025	58.02	58.45	58.02	58.45	58.45	0.52%	397,293
Nov 26, 2025	57.92	58.22	57.92	58.15	58.15	0.28%	763,468
Nov 25, 2025	58.16	58.19	57.84	57.99	57.99	-0.29%	826,147
Nov 24, 2025	58.09	58.18	57.95	58.16	58.16	0.14%	1,199,237
Nov 21, 2025	57.72	58.25	57.70	58.08	58.08	0.50%	1,150,073
Nov 20, 2025	57.77	57.85	57.70	57.79	57.79	0.03%	614,722
Nov 19, 2025	57.59	57.88	57.53	57.77	57.77	0.05%	546,317
Nov 18, 2025	57.95	57.95	57.68	57.74	57.74	-0.10%	559,098
Nov 17, 2025	57.90	57.95	57.76	57.80	57.80	-0.07%	519,829
Nov 14, 2025	57.66	57.89	57.51	57.84	57.84	0.56%	705,326
Nov 13, 2025	57.67	57.72	57.47	57.52	57.52	-0.36%	1,191,656
Nov 12, 2025	57.75	57.80	57.65	57.73	57.73	-0.05%	569,559
Nov 11, 2025	57.85	57.90	57.58	57.76	57.76	-0.05%	607,464
Nov 10, 2025	57.40	57.90	57.26	57.79	57.79	0.78%	786,279
Nov 7, 2025	57.15	57.34	57.04	57.34	57.34	0.47%	1,037,672
Nov 6, 2025	56.90	57.17	56.90	57.07	57.07	0.21%	1,087,921
Nov 5, 2025	57.06	57.06	56.91	56.95	56.95	-	416,813
Nov 4, 2025	56.83	56.98	56.83	56.95	56.95	0.09%	466,179
Nov 3, 2025	56.93	56.97	56.80	56.90	56.90	0.18%	612,252
Oct 31, 2025	56.82	56.95	56.79	56.80	56.80	-0.04%	505,966
Oct 30, 2025	56.80	56.89	56.79	56.82	56.82	-0.02%	415,986
Oct 29, 2025	56.81	56.85	56.78	56.83	56.83	0.05%	697,296
Oct 28, 2025	56.77	56.96	56.77	56.80	56.80	0.05%	869,966
Oct 27, 2025	56.80	56.84	56.76	56.77	56.77	-0.05%	756,276
Oct 24, 2025	56.87	56.87	56.73	56.80	56.80	-0.37%	1,002,438
Oct 23, 2025	57.09	57.09	56.96	57.01	56.60	-	1,216,841
Oct 22, 2025	57.09	57.09	56.96	57.01	56.60	-0.11%	1,004,835
Oct 21, 2025	57.10	57.10	57.00	57.07	56.66	0.02%	586,910