TXNM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	58.21	58.25	58.00	58.00	58.00	-0.24%	868,210
Sep 3, 2026	58.13	58.36	58.04	58.14	58.14	0.12%	1,174,622
Sep 2, 2026	57.77	58.16	57.69	58.07	58.07	0.38%	3,178,354
Sep 1, 2026	57.50	57.90	57.46	57.85	57.85	0.42%	3,060,856
Aug 31, 2026	57.72	57.75	57.60	57.61	57.61	-0.05%	733,014
Aug 28, 2026	57.64	57.73	57.55	57.64	57.64	0.23%	477,637
Aug 27, 2026	57.49	57.59	57.41	57.51	57.51	-0.05%	340,321
Aug 26, 2026	57.55	57.65	57.35	57.54	57.54	0.40%	549,424
Aug 25, 2026	57.22	57.50	57.13	57.31	57.31	0.40%	637,559
Aug 24, 2026	57.22	57.34	57.07	57.08	57.08	-0.24%	737,956
Aug 21, 2026	57.41	57.53	57.22	57.22	57.22	-0.42%	1,155,425
Aug 20, 2026	57.61	57.70	57.32	57.46	57.46	-0.24%	577,538
Aug 19, 2026	57.65	57.65	57.53	57.60	57.60	0.19%	585,756
Aug 18, 2026	57.75	57.75	57.46	57.49	57.49	-0.16%	342,756
Aug 17, 2026	57.34	57.58	57.34	57.58	57.58	0.31%	533,165
Aug 14, 2026	57.35	57.47	57.32	57.40	57.40	0.02%	310,305
Aug 13, 2026	57.43	57.50	57.31	57.39	57.39	0.10%	596,662
Aug 12, 2026	57.35	57.41	57.30	57.33	57.33	0.03%	593,984
Aug 11, 2026	57.25	57.45	57.24	57.31	57.31	-0.09%	431,001
Aug 10, 2026	57.47	57.55	57.35	57.36	57.36	-0.42%	685,581
Aug 7, 2026	57.30	57.73	57.30	57.60	57.60	0.19%	611,741
Aug 6, 2026	57.68	57.84	57.35	57.49	57.49	0.23%	590,696
Aug 5, 2026	57.42	57.60	57.36	57.36	57.36	-0.42%	1,178,661
Aug 4, 2026	57.62	57.71	57.48	57.60	57.60	-	1,315,468
Aug 3, 2026	57.65	57.77	57.52	57.60	57.60	0.18%	1,019,985
Jul 31, 2026	57.90	58.03	57.80	57.92	57.50	-0.09%	1,000,122
Jul 30, 2026	57.65	58.12	57.65	57.97	57.55	0.49%	540,155
Jul 29, 2026	57.98	58.07	57.67	57.69	57.27	-0.62%	1,342,026
Jul 28, 2026	58.16	58.30	58.00	58.05	57.63	-0.19%	591,411
Jul 27, 2026	58.41	58.55	58.15	58.16	57.74	-0.41%	956,977
Jul 24, 2026	58.34	58.40	58.23	58.40	57.97	0.17%	404,612
Jul 23, 2026	58.23	58.34	57.95	58.30	57.87	-	461,435
Jul 22, 2026	58.07	58.42	58.07	58.30	57.87	0.36%	788,025
Jul 21, 2026	57.76	58.14	57.76	58.09	57.67	0.50%	891,467
Jul 20, 2026	57.53	57.95	57.53	57.80	57.38	0.68%	1,343,584
Jul 17, 2026	57.72	57.81	57.25	57.41	56.99	-0.28%	1,488,995
Jul 16, 2026	57.05	57.65	56.87	57.57	57.15	0.81%	1,128,624
Jul 15, 2026	56.92	57.36	56.75	57.11	56.69	0.19%	830,855
Jul 14, 2026	57.31	57.43	56.93	57.00	56.58	-0.16%	523,529
Jul 13, 2026	56.72	57.19	56.72	57.09	56.67	0.39%	446,523
Jul 10, 2026	56.54	56.92	56.32	56.87	56.46	0.58%	482,022
Jul 9, 2026	56.45	56.94	56.30	56.54	56.13	0.25%	2,286,572
Jul 8, 2026	56.60	56.75	56.36	56.40	55.99	-0.30%	880,743
Jul 7, 2026	57.00	57.19	56.55	56.57	56.16	-0.12%	1,103,123
Jul 6, 2026	56.83	57.26	56.27	56.64	56.23	-0.53%	1,537,886
Jul 2, 2026	56.83	57.78	55.64	56.94	56.52	0.39%	7,133,823
Jul 1, 2026	56.77	56.92	56.71	56.72	56.31	-0.11%	1,392,063
Jun 30, 2026	57.00	57.06	56.78	56.78	56.37	-0.23%	1,580,933
Jun 29, 2026	57.06	57.08	56.67	56.91	56.49	-0.39%	1,585,360
Jun 26, 2026	57.40	57.52	56.86	57.13	56.71	-0.63%	4,886,317