TXNM Energy, Inc. (TXNM)
NYSE: TXNM · Real-Time Price · USD
43.12
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 43.22 | 43.37 | 43.00 | 43.12 | 43.12 | - | 572,855 |
| Sep 25, 2024 | 42.85 | 43.54 | 42.85 | 43.12 | 43.12 | -0.16% | 598,364 |
| Sep 24, 2024 | 42.95 | 43.60 | 42.82 | 43.19 | 43.19 | 0.07% | 1,092,538 |
| Sep 23, 2024 | 43.09 | 43.43 | 43.03 | 43.16 | 43.16 | 0.40% | 738,458 |
| Sep 20, 2024 | 43.53 | 43.53 | 42.58 | 42.99 | 42.99 | -0.09% | 1,285,814 |
| Sep 19, 2024 | 43.09 | 43.24 | 42.55 | 43.03 | 43.03 | -0.07% | 495,352 |
| Sep 18, 2024 | 43.31 | 43.47 | 42.96 | 43.06 | 43.06 | -0.39% | 532,253 |
| Sep 17, 2024 | 43.16 | 43.57 | 43.02 | 43.23 | 43.23 | 0.51% | 795,818 |
| Sep 16, 2024 | 42.55 | 43.18 | 42.39 | 43.01 | 43.01 | 1.70% | 798,067 |
| Sep 13, 2024 | 41.80 | 42.30 | 41.66 | 42.29 | 42.29 | 1.68% | 556,759 |
| Sep 12, 2024 | 40.92 | 41.69 | 40.77 | 41.59 | 41.59 | 1.76% | 883,479 |
| Sep 11, 2024 | 40.95 | 40.97 | 40.47 | 40.87 | 40.87 | -1.14% | 552,361 |
| Sep 10, 2024 | 40.91 | 41.62 | 40.91 | 41.34 | 41.34 | 0.73% | 421,170 |
| Sep 9, 2024 | 41.07 | 41.27 | 40.77 | 41.04 | 41.04 | -0.32% | 340,001 |
| Sep 6, 2024 | 41.70 | 41.70 | 41.10 | 41.17 | 41.17 | -1.13% | 345,773 |
| Sep 5, 2024 | 41.79 | 41.85 | 41.35 | 41.64 | 41.64 | 0.48% | 470,028 |
| Sep 4, 2024 | 41.37 | 41.76 | 41.28 | 41.44 | 41.44 | 0.14% | 411,296 |
| Sep 3, 2024 | 40.68 | 41.56 | 40.68 | 41.38 | 41.38 | 0.98% | 506,848 |
| Aug 30, 2024 | 40.87 | 41.14 | 40.50 | 40.98 | 40.98 | 0.61% | 408,734 |
| Aug 29, 2024 | 41.22 | 41.31 | 40.51 | 40.73 | 40.73 | -0.44% | 385,448 |
| Aug 28, 2024 | 40.86 | 41.25 | 40.75 | 40.91 | 40.91 | 0.52% | 228,191 |
| Aug 27, 2024 | 40.89 | 40.95 | 40.62 | 40.70 | 40.70 | -0.76% | 296,694 |
| Aug 26, 2024 | 41.19 | 41.44 | 40.93 | 41.01 | 41.01 | 0.24% | 594,977 |
| Aug 23, 2024 | 41.04 | 41.39 | 40.65 | 40.91 | 40.91 | 0.37% | 434,987 |
| Aug 22, 2024 | 40.87 | 41.01 | 40.57 | 40.76 | 40.76 | -0.05% | 557,150 |
| Aug 21, 2024 | 40.87 | 41.05 | 40.43 | 40.78 | 40.78 | 0.34% | 519,363 |
| Aug 20, 2024 | 40.51 | 40.81 | 40.24 | 40.64 | 40.64 | 0.17% | 658,398 |
| Aug 19, 2024 | 40.60 | 40.96 | 40.32 | 40.57 | 40.57 | -0.29% | 585,051 |
| Aug 16, 2024 | 40.85 | 41.01 | 40.48 | 40.69 | 40.69 | -0.51% | 677,743 |
| Aug 15, 2024 | 40.50 | 41.10 | 40.04 | 40.90 | 40.90 | 1.26% | 698,751 |
| Aug 14, 2024 | 40.65 | 40.69 | 39.96 | 40.39 | 40.39 | -0.86% | 744,189 |
| Aug 13, 2024 | 40.12 | 40.80 | 39.94 | 40.74 | 40.74 | 1.85% | 512,381 |
| Aug 12, 2024 | 40.52 | 40.52 | 39.81 | 40.00 | 40.00 | -1.57% | 513,966 |
| Aug 9, 2024 | 40.51 | 40.75 | 39.70 | 40.64 | 40.64 | 0.54% | 408,983 |
| Aug 8, 2024 | 40.23 | 40.70 | 40.04 | 40.42 | 40.42 | 0.72% | 393,511 |
| Aug 7, 2024 | 40.39 | 40.78 | 39.92 | 40.13 | 40.13 | -0.15% | 576,721 |
| Aug 6, 2024 | 40.34 | 40.79 | 39.80 | 40.19 | 40.19 | -0.12% | 526,536 |
| Aug 5, 2024 | 41.10 | 41.10 | 39.60 | 40.24 | 40.24 | -3.66% | 613,112 |
| Aug 2, 2024 | 42.00 | 42.25 | 41.30 | 41.77 | 41.77 | -1.04% | 512,372 |
| Aug 1, 2024 | 41.86 | 42.31 | 41.49 | 42.21 | 42.21 | 1.52% | 667,561 |
| Jul 31, 2024 | 42.00 | 42.20 | 41.53 | 41.58 | 41.58 | -0.19% | 841,636 |
| Jul 30, 2024 | 41.03 | 41.67 | 40.87 | 41.66 | 41.66 | 1.54% | 1,032,291 |
| Jul 29, 2024 | 40.89 | 41.41 | 40.74 | 41.03 | 41.03 | 0.61% | 989,347 |
| Jul 26, 2024 | 40.96 | 40.98 | 40.47 | 40.78 | 40.78 | -0.15% | 535,410 |
| Jul 25, 2024 | 41.00 | 41.31 | 40.61 | 40.84 | 40.46 | 0.32% | 1,010,985 |
| Jul 24, 2024 | 40.33 | 40.84 | 40.20 | 40.71 | 40.33 | 1.42% | 903,545 |
| Jul 23, 2024 | 40.23 | 40.39 | 39.99 | 40.14 | 39.76 | -0.30% | 635,257 |
| Jul 22, 2024 | 40.25 | 40.36 | 39.83 | 40.26 | 39.88 | 1.23% | 725,578 |
| Jul 19, 2024 | 39.94 | 39.94 | 39.34 | 39.77 | 39.40 | -0.15% | 398,629 |
| Jul 18, 2024 | 39.78 | 40.48 | 39.72 | 39.83 | 39.46 | -0.23% | 667,454 |
| Jul 17, 2024 | 39.24 | 40.31 | 38.97 | 39.92 | 39.54 | 2.33% | 1,191,476 |
| Jul 16, 2024 | 38.86 | 39.24 | 37.46 | 39.01 | 38.64 | 1.06% | 828,298 |
| Jul 15, 2024 | 38.69 | 38.88 | 38.44 | 38.60 | 38.24 | -0.28% | 576,718 |
| Jul 12, 2024 | 38.58 | 39.16 | 38.58 | 38.71 | 38.35 | 0.89% | 721,396 |
| Jul 11, 2024 | 37.52 | 38.45 | 37.52 | 38.37 | 38.01 | 3.45% | 829,391 |
| Jul 10, 2024 | 36.64 | 37.11 | 36.44 | 37.09 | 36.74 | 1.78% | 429,609 |
| Jul 9, 2024 | 35.97 | 36.49 | 35.89 | 36.44 | 36.10 | 0.94% | 347,765 |
| Jul 8, 2024 | 36.42 | 36.58 | 36.07 | 36.10 | 35.76 | -0.36% | 554,243 |
| Jul 5, 2024 | 36.02 | 36.34 | 35.70 | 36.23 | 35.89 | 0.67% | 523,582 |
| Jul 3, 2024 | 36.26 | 36.36 | 35.89 | 35.99 | 35.65 | -0.58% | 239,828 |
| Jul 2, 2024 | 36.40 | 36.51 | 36.08 | 36.20 | 35.86 | -0.25% | 258,602 |
| Jul 1, 2024 | 37.07 | 37.24 | 36.08 | 36.29 | 35.95 | -1.81% | 463,420 |
| Jun 28, 2024 | 37.14 | 37.36 | 36.91 | 36.96 | 36.61 | 0.08% | 2,166,672 |
| Jun 27, 2024 | 36.67 | 37.01 | 36.50 | 36.93 | 36.58 | 0.96% | 661,001 |
| Jun 26, 2024 | 36.13 | 36.61 | 35.88 | 36.58 | 36.24 | 0.66% | 700,124 |
| Jun 25, 2024 | 36.69 | 36.81 | 36.17 | 36.34 | 36.00 | -1.17% | 558,528 |
| Jun 24, 2024 | 36.43 | 37.00 | 36.39 | 36.77 | 36.42 | 1.41% | 518,444 |
| Jun 21, 2024 | 36.51 | 36.82 | 36.14 | 36.26 | 35.92 | -0.38% | 1,926,565 |
| Jun 20, 2024 | 35.56 | 36.45 | 35.56 | 36.40 | 36.06 | 2.10% | 937,662 |
| Jun 18, 2024 | 36.71 | 36.79 | 35.58 | 35.65 | 35.31 | -3.34% | 971,889 |
| Jun 17, 2024 | 37.38 | 37.45 | 36.79 | 36.88 | 36.53 | -1.81% | 590,216 |
| Jun 14, 2024 | 37.71 | 37.91 | 37.51 | 37.56 | 37.21 | -1.13% | 523,605 |
| Jun 13, 2024 | 37.60 | 38.19 | 37.43 | 37.99 | 37.63 | 0.93% | 698,254 |
| Jun 12, 2024 | 37.80 | 38.01 | 37.42 | 37.64 | 37.29 | 1.16% | 716,786 |
| Jun 11, 2024 | 36.98 | 37.29 | 36.89 | 37.21 | 36.86 | -0.16% | 446,589 |
| Jun 10, 2024 | 37.06 | 37.39 | 36.91 | 37.27 | 36.92 | 0.19% | 382,823 |
| Jun 7, 2024 | 37.27 | 37.54 | 36.91 | 37.20 | 36.85 | -0.80% | 571,208 |
| Jun 6, 2024 | 37.92 | 38.01 | 37.39 | 37.50 | 37.15 | -1.00% | 752,850 |
| Jun 5, 2024 | 38.15 | 38.57 | 37.77 | 37.88 | 37.52 | 0.11% | 1,976,200 |
| Jun 4, 2024 | 36.51 | 38.25 | 36.02 | 37.84 | 37.48 | -0.63% | 2,124,906 |
| Jun 3, 2024 | 38.34 | 38.77 | 37.92 | 38.08 | 37.72 | -0.68% | 273,360 |
| May 31, 2024 | 37.55 | 38.35 | 37.55 | 38.34 | 37.98 | 2.62% | 505,896 |
| May 30, 2024 | 36.66 | 37.37 | 36.53 | 37.36 | 37.01 | 2.08% | 418,275 |
| May 29, 2024 | 36.86 | 36.98 | 36.53 | 36.60 | 36.26 | -1.40% | 439,055 |
| May 28, 2024 | 37.42 | 37.53 | 36.92 | 37.12 | 36.77 | -0.30% | 418,140 |
| May 24, 2024 | 36.96 | 37.33 | 36.53 | 37.23 | 36.88 | 1.09% | 409,771 |
| May 23, 2024 | 37.47 | 37.47 | 36.75 | 36.83 | 36.48 | -2.31% | 423,540 |
| May 22, 2024 | 38.67 | 38.83 | 37.64 | 37.70 | 37.35 | -2.94% | 430,123 |
| May 21, 2024 | 38.41 | 38.87 | 38.39 | 38.84 | 38.47 | 0.78% | 424,931 |
| May 20, 2024 | 38.39 | 38.60 | 38.39 | 38.54 | 38.18 | 0.13% | 504,008 |
| May 17, 2024 | 38.49 | 38.59 | 38.28 | 38.49 | 38.13 | 0.03% | 439,617 |
| May 16, 2024 | 38.14 | 38.65 | 38.00 | 38.48 | 38.12 | 0.65% | 467,047 |
| May 15, 2024 | 38.23 | 38.26 | 38.05 | 38.23 | 37.87 | 0.68% | 283,326 |
| May 14, 2024 | 38.27 | 38.34 | 37.72 | 37.97 | 37.61 | 0.05% | 310,230 |
| May 13, 2024 | 37.99 | 38.25 | 37.85 | 37.95 | 37.59 | 0.05% | 375,786 |
| May 10, 2024 | 38.29 | 38.37 | 37.65 | 37.93 | 37.57 | -0.73% | 426,589 |
| May 9, 2024 | 38.00 | 38.31 | 37.68 | 38.21 | 37.85 | 0.63% | 612,190 |
| May 8, 2024 | 38.33 | 38.37 | 37.75 | 37.97 | 37.61 | -1.17% | 495,994 |
| May 7, 2024 | 38.35 | 38.50 | 37.95 | 38.42 | 38.06 | 0.50% | 953,519 |
| May 6, 2024 | 38.07 | 38.47 | 37.77 | 38.23 | 37.87 | 1.19% | 1,041,015 |