TXNM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	57.72	58.25	57.70	58.01	-	0.38%	479,820
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
Oct 20, 2025	57.05	57.09	56.95	57.06	56.65	0.12%	455,801
Oct 17, 2025	57.00	57.01	56.82	56.99	56.58	0.02%	611,083
Oct 16, 2025	57.00	57.02	56.88	56.98	56.57	-0.02%	619,223
Oct 15, 2025	56.94	57.01	56.88	56.99	56.58	0.21%	770,143
Oct 14, 2025	56.85	56.94	56.81	56.87	56.46	-0.07%	712,166
Oct 13, 2025	56.60	56.97	56.55	56.91	56.50	0.51%	720,954
Oct 10, 2025	56.85	56.89	56.55	56.62	56.22	-0.40%	1,281,955
Oct 9, 2025	56.80	56.92	56.74	56.85	56.44	0.05%	944,791
Oct 8, 2025	56.87	56.88	56.75	56.82	56.41	0.04%	602,701
Oct 7, 2025	56.80	56.92	56.70	56.80	56.39	-0.09%	721,537
Oct 6, 2025	56.93	57.01	56.79	56.85	56.44	-0.18%	863,009
Oct 3, 2025	56.97	57.09	56.87	56.95	56.54	0.18%	793,345
Oct 2, 2025	56.78	56.86	56.65	56.85	56.44	0.14%	759,306
Oct 1, 2025	56.70	56.80	56.50	56.77	56.36	0.39%	1,500,609
Sep 30, 2025	56.58	56.67	56.55	56.55	56.15	-0.04%	841,179
Sep 29, 2025	56.65	56.69	56.51	56.57	56.17	-0.11%	1,207,022
Sep 26, 2025	56.70	56.83	56.58	56.63	56.23	-0.04%	800,791
Sep 25, 2025	56.92	56.98	56.60	56.65	56.25	-0.35%	631,065
Sep 24, 2025	56.90	56.94	56.78	56.85	56.44	-0.07%	512,378
Sep 23, 2025	56.75	56.97	56.75	56.89	56.48	0.09%	947,922
Sep 22, 2025	56.60	56.98	56.60	56.84	56.43	0.48%	1,197,285
Sep 19, 2025	56.87	56.87	56.49	56.57	56.17	-0.26%	2,465,537
Sep 18, 2025	56.53	56.86	56.51	56.72	56.31	0.19%	905,225
Sep 17, 2025	56.80	56.88	56.50	56.61	56.21	-0.04%	1,017,335
Sep 16, 2025	56.85	56.96	56.58	56.63	56.23	-0.46%	903,257
Sep 15, 2025	56.88	56.96	56.77	56.89	56.48	0.05%	1,002,399