TXNM Energy, Inc. (TXNM)
NYSE: TXNM · Real-Time Price · USD
48.49
+0.83 (1.74%)
Nov 21, 2024, 1:28 PM EST - Market open
TXNM Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 47.77 | 47.94 | 47.34 | 47.66 | 47.66 | -0.44% | 907,037 |
Nov 19, 2024 | 47.11 | 47.97 | 46.50 | 47.87 | 47.87 | 1.16% | 898,483 |
Nov 18, 2024 | 46.41 | 47.72 | 46.16 | 47.32 | 47.32 | 2.20% | 937,713 |
Nov 15, 2024 | 45.92 | 46.39 | 45.52 | 46.30 | 46.30 | 1.07% | 1,063,615 |
Nov 14, 2024 | 46.12 | 46.29 | 45.67 | 45.81 | 45.81 | -0.30% | 1,154,855 |
Nov 13, 2024 | 46.03 | 46.10 | 45.53 | 45.95 | 45.95 | 0.46% | 839,467 |
Nov 12, 2024 | 45.43 | 45.93 | 45.43 | 45.74 | 45.74 | 0.82% | 744,060 |
Nov 11, 2024 | 45.07 | 45.47 | 44.92 | 45.37 | 45.37 | 1.45% | 725,813 |
Nov 8, 2024 | 44.94 | 45.19 | 44.50 | 44.72 | 44.72 | -0.11% | 900,034 |
Nov 7, 2024 | 44.86 | 45.20 | 44.52 | 44.77 | 44.77 | -0.47% | 1,142,327 |
Nov 6, 2024 | 43.80 | 45.13 | 43.32 | 44.98 | 44.98 | 3.66% | 1,819,560 |
Nov 5, 2024 | 42.69 | 43.40 | 42.49 | 43.39 | 43.39 | 1.74% | 942,015 |
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 |