TXNM Energy, Inc. (TXNM)
NYSE: TXNM · Real-Time Price · USD
58.52
+0.35 (0.60%)
Sep 25, 2026, 4:00 PM EDT - Market closed
TXNM Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 58.20 | 58.59 | 58.09 | 58.52 | 58.52 | 0.60% | 1,245,746 |
| Sep 24, 2026 | 58.41 | 58.41 | 58.14 | 58.17 | 58.17 | -0.26% | 1,120,352 |
| Sep 23, 2026 | 58.63 | 58.74 | 58.32 | 58.32 | 58.32 | -0.53% | 1,620,371 |
| Sep 22, 2026 | 58.51 | 58.89 | 58.42 | 58.63 | 58.63 | 0.10% | 1,532,763 |
| Sep 21, 2026 | 58.46 | 58.71 | 58.36 | 58.57 | 58.57 | 0.22% | 1,466,382 |
| Sep 18, 2026 | 58.50 | 58.54 | 58.32 | 58.44 | 58.44 | -0.26% | 3,664,459 |
| Sep 17, 2026 | 58.60 | 58.93 | 58.39 | 58.59 | 58.59 | 0.09% | 1,526,491 |
| Sep 16, 2026 | 58.26 | 58.61 | 58.16 | 58.54 | 58.54 | 0.58% | 1,891,749 |
| Sep 15, 2026 | 57.75 | 58.47 | 57.74 | 58.20 | 58.20 | 0.90% | 2,286,426 |
| Sep 14, 2026 | 57.66 | 57.89 | 57.61 | 57.68 | 57.68 | 0.02% | 877,160 |
| Sep 11, 2026 | 57.90 | 57.94 | 57.63 | 57.67 | 57.67 | -0.33% | 1,087,527 |
| Sep 10, 2026 | 57.88 | 57.93 | 57.78 | 57.86 | 57.86 | -0.07% | 793,857 |
| Sep 9, 2026 | 58.25 | 58.25 | 57.87 | 57.90 | 57.90 | -0.33% | 923,204 |
| Sep 8, 2026 | 57.99 | 58.18 | 57.87 | 58.09 | 58.09 | 0.16% | 1,665,736 |
| 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 |