TXNM Energy, Inc. (TXNM)
NYSE: TXNM · Real-Time Price · USD
58.61
+0.12 (0.21%)
Nov 5, 2026, 10:03 AM EST - Market open
TXNM Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 58.47 | 58.61 | 58.45 | 58.61 | 58.61 | 0.21% | 103,408 |
| Nov 4, 2026 | 58.74 | 58.74 | 58.43 | 58.49 | 58.49 | -0.12% | 1,002,980 |
| Nov 3, 2026 | 58.61 | 59.01 | 58.44 | 58.56 | 58.56 | -0.24% | 881,134 |
| Nov 2, 2026 | 58.66 | 58.72 | 58.37 | 58.70 | 58.70 | 0.55% | 844,925 |
| Oct 30, 2026 | 59.00 | 59.00 | 58.37 | 58.38 | 58.38 | -0.46% | 967,789 |
| Oct 29, 2026 | 58.64 | 58.82 | 58.64 | 58.65 | 58.65 | 0.09% | 1,437,418 |
| Oct 28, 2026 | 58.60 | 58.71 | 58.46 | 58.60 | 58.60 | -0.05% | 1,194,349 |
| Oct 27, 2026 | 58.36 | 58.67 | 58.36 | 58.63 | 58.63 | 0.39% | 560,682 |
| Oct 26, 2026 | 58.35 | 58.44 | 58.31 | 58.40 | 58.40 | 0.22% | 567,550 |
| Oct 23, 2026 | 58.21 | 58.36 | 58.13 | 58.27 | 58.27 | -0.06% | 649,595 |
| Oct 22, 2026 | 58.65 | 58.73 | 58.58 | 58.73 | 58.31 | 0.41% | 504,022 |
| Oct 21, 2026 | 58.55 | 58.66 | 58.48 | 58.49 | 58.07 | - | 526,744 |
| Oct 20, 2026 | 58.53 | 58.68 | 58.45 | 58.49 | 58.07 | -0.03% | 777,737 |
| Oct 19, 2026 | 58.46 | 59.00 | 58.41 | 58.51 | 58.09 | -0.02% | 1,593,930 |
| Oct 16, 2026 | 58.54 | 58.73 | 58.49 | 58.52 | 58.10 | -0.05% | 2,454,066 |
| Oct 15, 2026 | 58.80 | 58.85 | 58.48 | 58.55 | 58.13 | -0.03% | 1,412,336 |
| Oct 14, 2026 | 58.50 | 58.64 | 58.44 | 58.57 | 58.15 | 0.07% | 1,883,348 |
| Oct 13, 2026 | 58.40 | 58.59 | 58.29 | 58.53 | 58.11 | 0.19% | 1,170,151 |
| Oct 12, 2026 | 58.50 | 58.56 | 58.41 | 58.42 | 58.00 | -0.32% | 733,659 |
| Oct 9, 2026 | 58.48 | 58.62 | 58.40 | 58.61 | 58.19 | 0.05% | 622,799 |
| Oct 8, 2026 | 58.61 | 58.61 | 58.30 | 58.58 | 58.16 | 0.12% | 948,210 |
| Oct 7, 2026 | 58.53 | 58.64 | 58.38 | 58.51 | 58.09 | -0.07% | 874,428 |
| Oct 6, 2026 | 58.63 | 58.68 | 58.50 | 58.55 | 58.13 | 0.07% | 853,278 |
| Oct 5, 2026 | 58.47 | 58.59 | 58.38 | 58.51 | 58.09 | 0.17% | 1,266,087 |
| Oct 2, 2026 | 58.64 | 58.84 | 58.39 | 58.41 | 57.99 | -0.21% | 2,412,281 |
| Oct 1, 2026 | 58.37 | 58.60 | 58.10 | 58.53 | 58.11 | 0.36% | 1,765,247 |
| Sep 30, 2026 | 58.60 | 58.60 | 58.32 | 58.32 | 57.90 | -0.31% | 2,384,051 |
| Sep 29, 2026 | 58.20 | 58.58 | 58.15 | 58.50 | 58.08 | 0.39% | 1,154,766 |
| Sep 28, 2026 | 58.47 | 58.51 | 58.16 | 58.27 | 57.85 | -0.43% | 1,994,720 |
| Sep 25, 2026 | 58.20 | 58.59 | 58.09 | 58.52 | 58.10 | 0.60% | 1,446,651 |
| Sep 24, 2026 | 58.41 | 58.41 | 58.14 | 58.17 | 57.75 | -0.26% | 2,453,045 |
| Sep 23, 2026 | 58.63 | 58.74 | 58.32 | 58.32 | 57.90 | -0.53% | 1,620,386 |
| Sep 22, 2026 | 58.51 | 58.89 | 58.42 | 58.63 | 58.21 | 0.10% | 2,409,264 |
| Sep 21, 2026 | 58.46 | 58.71 | 58.36 | 58.57 | 58.15 | 0.22% | 1,869,365 |
| Sep 18, 2026 | 58.50 | 58.54 | 58.32 | 58.44 | 58.02 | -0.26% | 4,240,752 |
| Sep 17, 2026 | 58.60 | 58.93 | 58.39 | 58.59 | 58.17 | 0.09% | 1,526,497 |
| Sep 16, 2026 | 58.26 | 58.61 | 58.16 | 58.54 | 58.12 | 0.58% | 1,893,147 |
| Sep 15, 2026 | 57.75 | 58.47 | 57.74 | 58.20 | 57.78 | 0.90% | 2,286,428 |
| Sep 14, 2026 | 57.66 | 57.89 | 57.61 | 57.68 | 57.27 | 0.02% | 877,166 |
| Sep 11, 2026 | 57.90 | 57.94 | 57.63 | 57.67 | 57.26 | -0.33% | 1,119,592 |
| Sep 10, 2026 | 57.88 | 57.93 | 57.78 | 57.86 | 57.44 | -0.07% | 1,673,335 |
| Sep 9, 2026 | 58.25 | 58.25 | 57.87 | 57.90 | 57.48 | -0.33% | 944,719 |
| Sep 8, 2026 | 57.99 | 58.18 | 57.87 | 58.09 | 57.67 | 0.16% | 1,666,964 |
| Sep 4, 2026 | 58.21 | 58.25 | 58.00 | 58.00 | 57.58 | -0.24% | 1,237,219 |
| Sep 3, 2026 | 58.13 | 58.36 | 58.04 | 58.14 | 57.72 | 0.12% | 1,648,341 |
| Sep 2, 2026 | 57.77 | 58.16 | 57.69 | 58.07 | 57.65 | 0.38% | 3,191,310 |
| Sep 1, 2026 | 57.50 | 57.90 | 57.46 | 57.85 | 57.43 | 0.42% | 3,084,464 |
| Aug 31, 2026 | 57.72 | 57.75 | 57.60 | 57.61 | 57.20 | -0.05% | 1,256,776 |
| Aug 28, 2026 | 57.64 | 57.73 | 57.55 | 57.64 | 57.23 | 0.23% | 891,339 |
| Aug 27, 2026 | 57.49 | 57.59 | 57.41 | 57.51 | 57.10 | -0.05% | 342,926 |