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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202447.7747.9447.3447.6647.66-0.44%907,037
Nov 19, 202447.1147.9746.5047.8747.871.16%898,483
Nov 18, 202446.4147.7246.1647.3247.322.20%937,713
Nov 15, 202445.9246.3945.5246.3046.301.07%1,063,615
Nov 14, 202446.1246.2945.6745.8145.81-0.30%1,154,855
Nov 13, 202446.0346.1045.5345.9545.950.46%839,467
Nov 12, 202445.4345.9345.4345.7445.740.82%744,060
Nov 11, 202445.0745.4744.9245.3745.371.45%725,813
Nov 8, 202444.9445.1944.5044.7244.72-0.11%900,034
Nov 7, 202444.8645.2044.5244.7744.77-0.47%1,142,327
Nov 6, 202443.8045.1343.3244.9844.983.66%1,819,560
Nov 5, 202442.6943.4042.4943.3943.391.74%942,015
Nov 4, 202442.0942.7742.0942.6542.650.88%816,634
Nov 1, 202445.3045.8842.1742.2842.28-2.89%1,136,690
Oct 31, 202442.9543.8942.9143.5443.541.30%687,633
Oct 30, 202443.5343.7242.8942.9842.98-1.20%771,893
Oct 29, 202443.4343.7143.2643.5043.50-0.55%582,184
Oct 28, 202443.9944.1043.5943.7443.74-0.95%425,277
Oct 25, 202444.8144.8344.0744.1643.77-1.30%376,336
Oct 24, 202444.7745.0644.4544.7444.350.29%697,744
Oct 23, 202443.4544.7043.4544.6144.222.62%796,111
Oct 22, 202443.3943.5543.2443.4743.09-0.18%593,879
Oct 21, 202443.7843.9243.3343.5543.17-0.16%635,873
Oct 18, 202443.6443.9743.4243.6243.240.25%618,488
Oct 17, 202444.0244.0243.4843.5143.13-0.75%567,845
Oct 16, 202443.7944.0843.5443.8443.460.74%690,175
Oct 15, 202443.4844.1943.4543.5243.140.07%1,229,337
Oct 14, 202443.2943.6343.2043.4943.110.72%950,890
Oct 11, 202443.5143.7343.1543.1842.80-0.64%515,108
Oct 10, 202443.0743.5142.7743.4643.080.93%1,125,724
Oct 9, 202443.1543.5042.9743.0642.68-0.19%301,228
Oct 8, 202443.3743.3742.9143.1442.76-0.14%429,000
Oct 7, 202443.2543.5042.9343.2042.82-0.12%1,133,597
Oct 4, 202443.4643.6343.0843.2542.87-0.96%417,318
Oct 3, 202443.9944.2843.6343.6743.29-0.86%559,990
Oct 2, 202444.3844.8343.8244.0543.66-0.11%965,646
Oct 1, 202443.8044.1743.3044.1043.710.75%502,730
Sep 30, 202443.5543.8143.3343.7743.390.57%509,534
Sep 27, 202443.3943.6643.2143.5243.140.93%430,129
Sep 26, 202443.2243.3743.0043.1242.74-572,855
Sep 25, 202442.8543.5442.8543.1242.74-0.16%598,364
Sep 24, 202442.9543.6042.8243.1942.810.07%1,092,538
Sep 23, 202443.0943.4343.0343.1642.780.40%738,458
Sep 20, 202443.5343.5342.5842.9942.61-0.09%1,285,814
Sep 19, 202443.0943.2442.5543.0342.65-0.07%495,352
Sep 18, 202443.3143.4742.9643.0642.68-0.39%532,253
Sep 17, 202443.1643.5743.0243.2342.850.51%795,818
Sep 16, 202442.5543.1842.3943.0142.631.70%798,067
Sep 13, 202441.8042.3041.6642.2941.921.68%556,759
Sep 12, 202440.9241.6940.7741.5941.231.76%883,479
Sep 11, 202440.9540.9740.4740.8740.51-1.14%552,361
Sep 10, 202440.9141.6240.9141.3440.980.73%421,170
Sep 9, 202441.0741.2740.7741.0440.68-0.32%340,001
Sep 6, 202441.7041.7041.1041.1740.81-1.13%345,773
Sep 5, 202441.7941.8541.3541.6441.270.48%470,028
Sep 4, 202441.3741.7641.2841.4441.080.14%411,296
Sep 3, 202440.6841.5640.6841.3841.020.98%506,848
Aug 30, 202440.8741.1440.5040.9840.620.61%408,734
Aug 29, 202441.2241.3140.5140.7340.37-0.44%385,448
Aug 28, 202440.8641.2540.7540.9140.550.52%228,191
Aug 27, 202440.8940.9540.6240.7040.34-0.76%296,694
Aug 26, 202441.1941.4440.9341.0140.650.24%594,977
Aug 23, 202441.0441.3940.6540.9140.550.37%434,987
Aug 22, 202440.8741.0140.5740.7640.40-0.05%557,150
Aug 21, 202440.8741.0540.4340.7840.420.34%519,363
Aug 20, 202440.5140.8140.2440.6440.280.17%658,398
Aug 19, 202440.6040.9640.3240.5740.21-0.29%585,051
Aug 16, 202440.8541.0140.4840.6940.33-0.51%677,743
Aug 15, 202440.5041.1040.0440.9040.541.26%698,751
Aug 14, 202440.6540.6939.9640.3940.04-0.86%744,189
Aug 13, 202440.1240.8039.9440.7440.381.85%512,381
Aug 12, 202440.5240.5239.8140.0039.65-1.57%513,966
Aug 9, 202440.5140.7539.7040.6440.280.54%408,983
Aug 8, 202440.2340.7040.0440.4240.070.72%393,511
Aug 7, 202440.3940.7839.9240.1339.78-0.15%576,721
Aug 6, 202440.3440.7939.8040.1939.84-0.12%526,536
Aug 5, 202441.1041.1039.6040.2439.89-3.66%613,112
Aug 2, 202442.0042.2541.3041.7741.40-1.04%512,372
Aug 1, 202441.8642.3141.4942.2141.841.52%667,561
Jul 31, 202442.0042.2041.5341.5841.22-0.19%841,636
Jul 30, 202441.0341.6740.8741.6641.291.54%1,032,291
Jul 29, 202440.8941.4140.7441.0340.670.61%989,347
Jul 26, 202440.9640.9840.4740.7840.42-0.15%535,410
Jul 25, 202441.0041.3140.6140.8440.100.32%1,010,985
Jul 24, 202440.3340.8440.2040.7139.971.42%903,545
Jul 23, 202440.2340.3939.9940.1439.41-0.30%635,257
Jul 22, 202440.2540.3639.8340.2639.531.23%725,578
Jul 19, 202439.9439.9439.3439.7739.05-0.15%398,629
Jul 18, 202439.7840.4839.7239.8339.11-0.23%667,454
Jul 17, 202439.2440.3138.9739.9239.202.33%1,191,476
Jul 16, 202438.8639.2437.4639.0138.301.06%828,298
Jul 15, 202438.6938.8838.4438.6037.90-0.28%576,718
Jul 12, 202438.5839.1638.5838.7138.010.89%721,396
Jul 11, 202437.5238.4537.5238.3737.683.45%829,391
Jul 10, 202436.6437.1136.4437.0936.421.78%429,609
Jul 9, 202435.9736.4935.8936.4435.780.94%347,765
Jul 8, 202436.4236.5836.0736.1035.45-0.36%554,243
Jul 5, 202436.0236.3435.7036.2335.570.67%523,582
Jul 3, 202436.2636.3635.8935.9935.34-0.58%239,828
Jul 2, 202436.4036.5136.0836.2035.54-0.25%258,602