TXNM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	52.85	54.90	51.83	53.22	53.22	3.48%	2,117,461
Feb 20, 2025	50.68	51.62	50.52	51.43	51.43	0.90%	1,240,071
Feb 19, 2025	50.16	51.02	50.07	50.97	50.97	1.13%	707,978
Feb 18, 2025	49.94	50.74	49.94	50.40	50.40	0.38%	649,607
Feb 14, 2025	50.16	51.16	50.09	50.21	50.21	0.38%	491,916
Feb 13, 2025	50.07	50.26	49.55	50.02	50.02	-0.18%	417,508
Feb 12, 2025	49.54	50.20	49.33	50.11	50.11	-0.20%	355,243
Feb 11, 2025	49.08	50.23	48.76	50.21	50.21	2.68%	710,861
Feb 10, 2025	48.96	48.96	48.42	48.90	48.90	-0.02%	405,577
Feb 7, 2025	49.55	50.00	48.70	48.91	48.91	-1.51%	773,735
Feb 6, 2025	49.45	49.74	49.05	49.66	49.66	0.96%	546,791
Feb 5, 2025	48.98	49.52	48.73	49.19	49.19	1.07%	716,316
Feb 4, 2025	48.25	48.76	47.55	48.67	48.67	0.64%	601,761
Feb 3, 2025	47.89	48.59	47.68	48.36	48.36	0.02%	623,392
Jan 31, 2025	48.01	48.65	47.81	48.35	48.35	-0.29%	911,378
Jan 30, 2025	48.22	48.56	47.89	48.49	48.09	1.70%	832,208
Jan 29, 2025	47.31	48.19	47.25	47.68	47.28	0.82%	1,949,439
Jan 28, 2025	47.19	47.74	46.90	47.29	46.90	0.42%	906,610
Jan 27, 2025	47.18	47.52	46.62	47.09	46.70	-0.19%	1,205,998
Jan 24, 2025	46.83	47.58	46.83	47.18	46.79	0.79%	933,878
Jan 23, 2025	47.22	47.51	46.78	46.81	46.42	-0.70%	1,116,114
Jan 22, 2025	48.07	48.38	47.13	47.14	46.75	-2.56%	1,244,007
Jan 21, 2025	48.61	49.28	48.15	48.38	47.98	-0.14%	1,051,686
Jan 17, 2025	49.23	49.51	48.20	48.45	48.05	-1.10%	1,132,401
Jan 16, 2025	48.49	49.07	48.30	48.99	48.58	1.14%	784,257
Jan 15, 2025	47.88	48.62	47.76	48.44	48.04	2.65%	734,197
Jan 14, 2025	46.71	47.44	46.71	47.19	46.80	0.73%	785,351
Jan 13, 2025	46.47	46.89	46.37	46.85	46.46	0.75%	885,897
Jan 10, 2025	46.66	47.15	45.83	46.50	46.11	-1.59%	897,950
Jan 8, 2025	47.08	47.28	45.71	47.25	46.86	0.34%	662,537
Jan 7, 2025	47.25	47.91	46.92	47.09	46.70	-0.19%	1,024,324
Jan 6, 2025	48.83	48.86	47.18	47.18	46.79	-3.75%	982,073
Jan 3, 2025	49.00	49.21	48.57	49.02	48.61	0.37%	616,258
Jan 2, 2025	49.40	49.60	48.61	48.84	48.43	-0.67%	766,635
Dec 31, 2024	49.10	49.55	48.80	49.17	48.76	0.41%	655,741
Dec 30, 2024	48.22	49.15	47.80	48.97	48.56	1.05%	546,843
Dec 27, 2024	48.30	48.98	48.30	48.46	48.06	-0.45%	515,843
Dec 26, 2024	48.70	48.91	48.50	48.68	48.27	-0.27%	372,212
Dec 24, 2024	48.09	48.86	48.09	48.81	48.40	1.20%	231,904
Dec 23, 2024	47.78	48.30	47.39	48.23	47.83	0.63%	602,401
Dec 20, 2024	47.43	48.42	47.40	47.93	47.53	0.46%	1,911,063
Dec 19, 2024	47.76	48.49	47.66	47.71	47.31	0.42%	780,107
Dec 18, 2024	48.25	48.97	47.51	47.51	47.11	-1.92%	1,391,525
Dec 17, 2024	47.98	49.00	47.72	48.44	48.04	-0.06%	1,128,915
Dec 16, 2024	49.32	49.52	48.46	48.47	48.07	-1.46%	1,050,674
Dec 13, 2024	48.63	49.32	48.44	49.19	48.78	1.26%	590,731
Dec 12, 2024	48.44	49.03	48.32	48.58	48.17	0.64%	631,536
Dec 11, 2024	48.42	48.42	47.88	48.27	47.87	-0.31%	679,027
Dec 10, 2024	48.72	48.80	48.00	48.42	48.02	-1.26%	584,332
Dec 9, 2024	49.39	49.63	48.89	49.04	48.63	-0.59%	598,395
Dec 6, 2024	50.28	50.28	49.12	49.33	48.92	-1.64%	524,216
Dec 5, 2024	49.76	50.26	49.44	50.15	49.73	1.05%	642,207
Dec 4, 2024	49.48	49.86	49.33	49.63	49.22	0.38%	556,361
Dec 3, 2024	49.25	49.76	48.86	49.44	49.03	0.80%	589,339
Dec 2, 2024	49.16	49.30	48.42	49.05	48.64	-	984,591
Nov 29, 2024	49.24	49.47	49.01	49.05	48.64	-0.30%	472,598
Nov 27, 2024	48.61	49.70	48.39	49.20	48.79	1.86%	749,219
Nov 26, 2024	49.47	49.51	48.29	48.30	47.90	-1.85%	1,246,271
Nov 25, 2024	49.05	49.53	48.87	49.21	48.80	0.86%	716,952
Nov 22, 2024	48.82	49.09	48.43	48.79	48.38	0.66%	749,879
Nov 21, 2024	47.87	48.59	47.63	48.47	48.07	1.70%	612,386
Nov 20, 2024	47.77	47.94	47.34	47.66	47.26	-0.44%	907,037
Nov 19, 2024	47.11	47.97	46.50	47.87	47.47	1.16%	898,483
Nov 18, 2024	46.41	47.72	46.16	47.32	46.93	2.20%	937,713
Nov 15, 2024	45.92	46.39	45.52	46.30	45.91	1.07%	1,063,615
Nov 14, 2024	46.12	46.29	45.67	45.81	45.43	-0.30%	1,154,855
Nov 13, 2024	46.03	46.10	45.53	45.95	45.57	0.46%	839,467
Nov 12, 2024	45.43	45.93	45.43	45.74	45.36	0.82%	744,060
Nov 11, 2024	45.07	45.47	44.92	45.37	44.99	1.45%	725,813
Nov 8, 2024	44.94	45.19	44.50	44.72	44.35	-0.11%	900,034
Nov 7, 2024	44.86	45.20	44.52	44.77	44.40	-0.47%	1,142,327
Nov 6, 2024	43.80	45.13	43.32	44.98	44.60	3.66%	1,819,560
Nov 5, 2024	42.69	43.40	42.49	43.39	43.03	1.74%	942,015
Nov 4, 2024	42.09	42.77	42.09	42.65	42.29	0.88%	816,634
Nov 1, 2024	45.30	45.88	42.17	42.28	41.93	-2.89%	1,136,690
Oct 31, 2024	42.95	43.89	42.91	43.54	43.18	1.30%	687,633
Oct 30, 2024	43.53	43.72	42.89	42.98	42.62	-1.20%	771,893
Oct 29, 2024	43.43	43.71	43.26	43.50	43.14	-0.55%	582,184
Oct 28, 2024	43.99	44.10	43.59	43.74	43.37	-0.95%	425,277
Oct 25, 2024	44.81	44.83	44.07	44.16	43.41	-1.30%	376,336
Oct 24, 2024	44.77	45.06	44.45	44.74	43.98	0.29%	697,744
Oct 23, 2024	43.45	44.70	43.45	44.61	43.85	2.62%	796,111
Oct 22, 2024	43.39	43.55	43.24	43.47	42.73	-0.18%	593,879
Oct 21, 2024	43.78	43.92	43.33	43.55	42.81	-0.16%	635,873
Oct 18, 2024	43.64	43.97	43.42	43.62	42.88	0.25%	618,488
Oct 17, 2024	44.02	44.02	43.48	43.51	42.77	-0.75%	567,845
Oct 16, 2024	43.79	44.08	43.54	43.84	43.09	0.74%	690,175
Oct 15, 2024	43.48	44.19	43.45	43.52	42.78	0.07%	1,229,337
Oct 14, 2024	43.29	43.63	43.20	43.49	42.75	0.72%	950,890
Oct 11, 2024	43.51	43.73	43.15	43.18	42.44	-0.64%	515,108
Oct 10, 2024	43.07	43.51	42.77	43.46	42.72	0.93%	1,125,724
Oct 9, 2024	43.15	43.50	42.97	43.06	42.33	-0.19%	301,228
Oct 8, 2024	43.37	43.37	42.91	43.14	42.40	-0.14%	429,000
Oct 7, 2024	43.25	43.50	42.93	43.20	42.46	-0.12%	1,133,597
Oct 4, 2024	43.46	43.63	43.08	43.25	42.51	-0.96%	417,318
Oct 3, 2024	43.99	44.28	43.63	43.67	42.93	-0.86%	559,990
Oct 2, 2024	44.38	44.83	43.82	44.05	43.30	-0.11%	965,646
Oct 1, 2024	43.80	44.17	43.30	44.10	43.35	0.75%	502,730
Sep 30, 2024	43.55	43.81	43.33	43.77	43.02	0.57%	509,534
Sep 27, 2024	43.39	43.66	43.21	43.52	42.78	0.93%	430,129