TXNM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2025	52.03	53.38	51.89	53.34	53.34	3.55%	638,413
Apr 21, 2025	53.21	53.32	51.08	51.51	51.51	-3.54%	1,260,662
Apr 17, 2025	52.56	54.03	52.50	53.40	53.40	1.58%	934,285
Apr 16, 2025	52.96	53.24	52.23	52.57	52.57	-0.40%	536,316
Apr 15, 2025	52.96	53.65	52.56	52.78	52.78	-0.11%	733,193
Apr 14, 2025	51.88	53.11	51.87	52.84	52.84	2.15%	1,257,067
Apr 11, 2025	50.45	51.93	49.83	51.73	51.73	3.34%	1,499,175
Apr 10, 2025	50.72	51.12	49.21	50.06	50.06	-1.57%	947,024
Apr 9, 2025	48.87	51.48	47.69	50.86	50.86	3.90%	2,273,493
Apr 8, 2025	50.50	51.13	48.34	48.95	48.95	-1.67%	1,626,889
Apr 7, 2025	50.07	51.57	48.87	49.78	49.78	-2.89%	1,927,332
Apr 4, 2025	53.21	53.57	50.75	51.26	51.26	-5.07%	1,376,346
Apr 3, 2025	53.47	54.27	53.09	54.00	54.00	0.30%	1,127,122
Apr 2, 2025	53.38	54.30	53.06	53.84	53.84	0.62%	905,935
Apr 1, 2025	53.27	53.78	52.35	53.51	53.51	0.06%	1,362,133
Mar 31, 2025	53.51	54.14	52.81	53.48	53.48	-0.19%	1,532,897
Mar 28, 2025	53.96	54.13	53.49	53.58	53.58	-0.20%	1,284,084
Mar 27, 2025	53.84	53.96	53.44	53.69	53.69	0.22%	660,793
Mar 26, 2025	54.13	54.43	53.44	53.57	53.57	-0.81%	887,662
Mar 25, 2025	54.17	54.46	53.70	54.01	54.01	-0.59%	1,274,876
Mar 24, 2025	54.12	54.63	53.73	54.33	54.33	0.61%	1,040,906
Mar 21, 2025	53.87	54.19	53.56	54.00	54.00	-0.11%	1,780,248
Mar 20, 2025	54.03	55.05	54.00	54.06	54.06	-0.68%	1,213,908
Mar 19, 2025	54.11	54.51	53.44	54.43	54.43	0.04%	1,698,968
Mar 18, 2025	52.56	55.50	52.26	54.41	54.41	3.01%	3,076,482
Mar 17, 2025	53.47	54.19	52.71	52.82	52.82	-1.14%	1,241,580
Mar 14, 2025	51.17	53.63	50.71	53.43	53.43	4.42%	1,859,323
Mar 13, 2025	50.85	52.35	50.56	51.17	51.17	-0.04%	1,077,926
Mar 12, 2025	51.38	51.50	50.41	51.19	51.19	0.02%	1,105,306
Mar 11, 2025	53.74	53.75	50.85	51.18	51.18	6.91%	3,819,889
Mar 10, 2025	47.84	48.36	47.21	47.87	47.87	0.19%	1,551,601
Mar 7, 2025	48.96	49.55	47.38	47.78	47.78	-2.45%	1,517,943
Mar 6, 2025	49.87	50.03	48.59	48.98	48.98	-2.18%	1,023,398
Mar 5, 2025	50.99	51.35	49.80	50.07	50.07	-2.34%	792,351
Mar 4, 2025	52.35	52.65	51.27	51.27	51.27	-1.82%	709,992
Mar 3, 2025	52.25	52.40	51.70	52.22	52.22	-0.06%	725,500
Feb 28, 2025	51.11	52.25	51.11	52.25	52.25	2.69%	1,010,263
Feb 27, 2025	51.17	51.56	50.67	50.88	50.88	-1.57%	733,009
Feb 26, 2025	51.87	52.09	51.17	51.69	51.69	-1.03%	988,035
Feb 25, 2025	52.41	52.70	51.41	52.23	52.23	-0.15%	989,382
Feb 24, 2025	53.55	53.70	52.09	52.31	52.31	-1.71%	845,086
Feb 21, 2025	52.85	54.90	51.83	53.22	53.22	3.48%	2,117,461
Feb 20, 2025	50.68	51.62	50.52	51.43	51.43	0.90%	1,240,071
Feb 19, 2025	50.16	51.02	50.07	50.97	50.97	1.13%	707,978
Feb 18, 2025	49.94	50.74	49.94	50.40	50.40	0.38%	649,607
Feb 14, 2025	50.16	51.16	50.09	50.21	50.21	0.38%	491,916
Feb 13, 2025	50.07	50.26	49.55	50.02	50.02	-0.18%	417,508
Feb 12, 2025	49.54	50.20	49.33	50.11	50.11	-0.20%	355,243
Feb 11, 2025	49.08	50.23	48.76	50.21	50.21	2.68%	710,861
Feb 10, 2025	48.96	48.96	48.42	48.90	48.90	-0.02%	405,577