TXNM Energy, Inc. (TXNM)
NYSE: TXNM · Real-Time Price · USD
56.45
-0.09 (-0.16%)
Jun 5, 2025, 4:00 PM - Market closed
TXNM Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 56.60 | 56.91 | 56.31 | 56.45 | 56.45 | -0.16% | 1,873,032 |
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 |
Apr 15, 2025 | 52.96 | 53.65 | 52.56 | 52.78 | 52.38 | -0.11% | 733,193 |
Apr 14, 2025 | 51.88 | 53.11 | 51.87 | 52.84 | 52.44 | 2.15% | 1,257,067 |
Apr 11, 2025 | 50.45 | 51.93 | 49.83 | 51.73 | 51.34 | 3.34% | 1,499,175 |
Apr 10, 2025 | 50.72 | 51.12 | 49.21 | 50.06 | 49.68 | -1.57% | 947,024 |
Apr 9, 2025 | 48.87 | 51.48 | 47.69 | 50.86 | 50.47 | 3.90% | 2,273,493 |
Apr 8, 2025 | 50.50 | 51.13 | 48.34 | 48.95 | 48.58 | -1.67% | 1,626,889 |
Apr 7, 2025 | 50.07 | 51.57 | 48.87 | 49.78 | 49.40 | -2.89% | 1,927,332 |
Apr 4, 2025 | 53.21 | 53.57 | 50.75 | 51.26 | 50.87 | -5.07% | 1,376,346 |
Apr 3, 2025 | 53.47 | 54.27 | 53.09 | 54.00 | 53.59 | 0.30% | 1,127,122 |
Apr 2, 2025 | 53.38 | 54.30 | 53.06 | 53.84 | 53.43 | 0.62% | 905,935 |
Apr 1, 2025 | 53.27 | 53.78 | 52.35 | 53.51 | 53.10 | 0.06% | 1,362,133 |
Mar 31, 2025 | 53.51 | 54.14 | 52.81 | 53.48 | 53.07 | -0.19% | 1,532,897 |
Mar 28, 2025 | 53.96 | 54.13 | 53.49 | 53.58 | 53.17 | -0.20% | 1,284,084 |
Mar 27, 2025 | 53.84 | 53.96 | 53.44 | 53.69 | 53.28 | 0.22% | 660,793 |
Mar 26, 2025 | 54.13 | 54.43 | 53.44 | 53.57 | 53.16 | -0.81% | 887,662 |