TXNM Energy, Inc. (TXNM)
NYSE: TXNM · Real-Time Price · USD
56.26
-0.13 (-0.23%)
Jun 27, 2025, 4:00 PM - Market closed
TXNM Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 56.49 | 56.60 | 56.26 | 56.26 | 56.26 | -0.23% | 2,554,937 |
Jun 26, 2025 | 56.41 | 56.53 | 56.22 | 56.39 | 56.39 | 0.21% | 1,525,851 |
Jun 25, 2025 | 56.55 | 56.59 | 56.27 | 56.27 | 56.27 | -0.44% | 1,246,200 |
Jun 24, 2025 | 56.70 | 56.77 | 56.43 | 56.52 | 56.52 | -0.14% | 2,452,587 |
Jun 23, 2025 | 56.60 | 56.78 | 56.54 | 56.60 | 56.60 | 0.30% | 1,232,811 |
Jun 20, 2025 | 56.75 | 56.76 | 56.34 | 56.43 | 56.43 | -0.25% | 1,659,815 |
Jun 18, 2025 | 56.38 | 56.74 | 56.30 | 56.57 | 56.57 | 0.48% | 905,690 |
Jun 17, 2025 | 56.58 | 56.74 | 56.30 | 56.30 | 56.30 | -0.48% | 1,051,743 |
Jun 16, 2025 | 56.60 | 56.76 | 56.54 | 56.57 | 56.57 | 0.05% | 808,240 |
Jun 13, 2025 | 56.66 | 56.77 | 56.46 | 56.54 | 56.54 | -0.35% | 788,668 |
Jun 12, 2025 | 56.68 | 56.86 | 56.60 | 56.74 | 56.74 | -0.05% | 702,983 |
Jun 11, 2025 | 56.70 | 56.87 | 56.68 | 56.77 | 56.77 | 0.30% | 1,031,589 |
Jun 10, 2025 | 56.60 | 56.85 | 56.60 | 56.60 | 56.60 | 0.05% | 1,130,829 |
Jun 9, 2025 | 56.67 | 56.84 | 56.56 | 56.57 | 56.57 | -0.32% | 871,416 |
Jun 6, 2025 | 56.60 | 56.78 | 56.45 | 56.75 | 56.75 | 0.53% | 749,233 |
Jun 5, 2025 | 56.60 | 56.91 | 56.31 | 56.45 | 56.45 | -0.16% | 1,873,033 |
Jun 4, 2025 | 56.52 | 57.02 | 56.48 | 56.54 | 56.54 | -0.07% | 1,219,059 |
Jun 3, 2025 | 56.50 | 56.75 | 56.43 | 56.58 | 56.58 | 0.07% | 1,023,030 |
Jun 2, 2025 | 56.68 | 56.74 | 56.44 | 56.54 | 56.54 | -0.26% | 1,123,164 |
May 30, 2025 | 56.74 | 56.86 | 56.64 | 56.69 | 56.69 | -0.09% | 1,184,842 |
May 29, 2025 | 56.51 | 56.82 | 56.44 | 56.74 | 56.74 | 0.41% | 2,441,146 |
May 28, 2025 | 56.88 | 57.04 | 56.44 | 56.51 | 56.51 | -0.69% | 1,768,315 |
May 27, 2025 | 57.00 | 57.18 | 56.85 | 56.90 | 56.90 | 0.32% | 2,412,852 |
May 23, 2025 | 56.40 | 56.72 | 56.33 | 56.72 | 56.72 | 0.60% | 3,248,984 |
May 22, 2025 | 56.25 | 56.71 | 56.25 | 56.38 | 56.38 | 0.14% | 2,777,588 |
May 21, 2025 | 56.45 | 56.66 | 56.27 | 56.30 | 56.30 | -0.18% | 4,181,645 |
May 20, 2025 | 56.54 | 57.00 | 56.38 | 56.40 | 56.40 | -0.30% | 5,892,400 |
May 19, 2025 | 57.25 | 57.29 | 56.37 | 56.57 | 56.57 | 6.98% | 8,994,871 |
May 16, 2025 | 53.31 | 53.62 | 52.59 | 52.88 | 52.88 | -0.73% | 2,175,394 |
May 15, 2025 | 53.47 | 54.00 | 53.09 | 53.27 | 53.27 | 0.34% | 916,376 |
May 14, 2025 | 53.00 | 53.38 | 51.97 | 53.09 | 53.09 | -0.21% | 2,157,938 |
May 13, 2025 | 53.37 | 54.25 | 52.75 | 53.20 | 53.20 | 0.38% | 954,664 |
May 12, 2025 | 52.82 | 56.50 | 52.44 | 53.00 | 53.00 | 0.21% | 2,012,873 |
May 9, 2025 | 52.17 | 53.24 | 51.59 | 52.89 | 52.89 | 0.42% | 714,787 |
May 8, 2025 | 53.36 | 53.36 | 52.59 | 52.67 | 52.67 | -0.49% | 497,335 |
May 7, 2025 | 52.73 | 53.59 | 52.70 | 52.93 | 52.93 | 0.55% | 672,331 |
May 6, 2025 | 52.62 | 53.28 | 52.53 | 52.64 | 52.64 | 0.15% | 542,874 |
May 5, 2025 | 53.33 | 53.43 | 52.40 | 52.56 | 52.56 | -1.87% | 881,309 |
May 2, 2025 | 53.18 | 53.68 | 52.59 | 53.56 | 53.56 | 1.02% | 452,233 |
May 1, 2025 | 53.05 | 53.60 | 52.59 | 53.02 | 53.02 | -0.34% | 612,651 |
Apr 30, 2025 | 53.64 | 53.68 | 52.06 | 53.20 | 53.20 | -0.91% | 927,021 |
Apr 29, 2025 | 53.20 | 53.77 | 53.09 | 53.69 | 53.69 | 0.51% | 797,778 |
Apr 28, 2025 | 53.08 | 53.49 | 52.76 | 53.42 | 53.42 | 0.85% | 373,105 |
Apr 25, 2025 | 53.18 | 53.71 | 52.58 | 52.97 | 52.97 | -1.36% | 545,057 |
Apr 24, 2025 | 53.27 | 54.15 | 53.03 | 53.70 | 53.29 | 0.49% | 695,126 |
Apr 23, 2025 | 53.50 | 54.24 | 52.94 | 53.44 | 53.03 | 0.19% | 493,305 |
Apr 22, 2025 | 52.03 | 53.38 | 51.89 | 53.34 | 52.93 | 3.55% | 639,306 |
Apr 21, 2025 | 53.21 | 53.32 | 51.08 | 51.51 | 51.12 | -3.54% | 1,260,662 |
Apr 17, 2025 | 52.56 | 54.03 | 52.50 | 53.40 | 52.99 | 1.58% | 934,285 |
Apr 16, 2025 | 52.96 | 53.24 | 52.23 | 52.57 | 52.17 | -0.40% | 536,316 |