TXNM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	58.34	58.40	58.23	58.40	58.40	0.17%	404,600
Jul 23, 2026	58.23	58.34	57.95	58.30	58.30	-	461,427
Jul 22, 2026	58.07	58.42	58.07	58.30	58.30	0.36%	788,023
Jul 21, 2026	57.76	58.14	57.76	58.09	58.09	0.50%	891,439
Jul 20, 2026	57.53	57.95	57.53	57.80	57.80	0.68%	1,343,584
Jul 17, 2026	57.72	57.81	57.25	57.41	57.41	-0.28%	1,488,995
Jul 16, 2026	57.05	57.65	56.87	57.57	57.57	0.81%	1,128,623
Jul 15, 2026	56.92	57.36	56.75	57.11	57.11	0.19%	828,750
Jul 14, 2026	57.31	57.43	56.93	57.00	57.00	-0.16%	496,712
Jul 13, 2026	56.72	57.19	56.72	57.09	57.09	0.39%	446,495
Jul 10, 2026	56.54	56.92	56.32	56.87	56.87	0.58%	482,022
Jul 9, 2026	56.45	56.94	56.30	56.54	56.54	0.25%	896,214
Jul 8, 2026	56.60	56.75	56.36	56.40	56.40	-0.30%	859,536
Jul 7, 2026	57.00	57.19	56.55	56.57	56.57	-0.12%	1,103,119
Jul 6, 2026	56.83	57.26	56.27	56.64	56.64	-0.53%	1,530,752
Jul 2, 2026	56.83	57.78	55.64	56.94	56.94	0.39%	7,129,704
Jul 1, 2026	56.77	56.92	56.71	56.72	56.72	-0.11%	1,392,063
Jun 30, 2026	57.00	57.06	56.78	56.78	56.78	-0.23%	1,444,733
Jun 29, 2026	57.06	57.08	56.67	56.91	56.91	-0.39%	1,577,392
Jun 26, 2026	57.40	57.52	56.86	57.13	57.13	-0.63%	4,789,504
Jun 25, 2026	57.58	57.76	57.43	57.49	57.49	0.03%	1,111,971
Jun 24, 2026	57.40	57.65	57.34	57.47	57.47	0.19%	1,237,543
Jun 23, 2026	57.35	57.51	57.22	57.36	57.36	0.02%	1,381,128
Jun 22, 2026	57.00	57.59	57.00	57.35	57.35	0.51%	1,435,022
Jun 18, 2026	56.50	57.13	56.47	57.06	57.06	1.08%	3,589,084
Jun 17, 2026	56.62	57.01	56.45	56.45	56.45	-0.76%	1,964,176
Jun 16, 2026	56.99	57.31	56.51	56.88	56.88	-0.30%	2,406,964
Jun 15, 2026	57.00	57.41	56.97	57.05	57.05	-0.02%	1,073,679
Jun 12, 2026	57.42	57.49	56.90	57.06	57.06	-0.14%	1,901,810
Jun 11, 2026	57.62	57.62	57.03	57.14	57.14	-0.54%	2,508,856
Jun 10, 2026	57.75	57.81	57.45	57.45	57.45	-0.57%	1,711,642
Jun 9, 2026	58.08	58.16	57.55	57.78	57.78	-0.53%	2,430,016
Jun 8, 2026	59.34	59.35	57.19	58.09	58.09	-2.09%	5,768,492
Jun 5, 2026	59.28	59.48	59.26	59.33	59.33	0.08%	944,015
Jun 4, 2026	59.32	59.33	59.18	59.28	59.28	0.44%	734,798
Jun 3, 2026	59.15	59.50	59.02	59.02	59.02	-0.35%	1,665,249
Jun 2, 2026	59.19	59.44	59.19	59.23	59.23	0.24%	923,610
Jun 1, 2026	59.23	59.36	59.07	59.09	59.09	-0.20%	1,409,267
May 29, 2026	59.42	59.47	59.17	59.21	59.21	-0.34%	1,828,371
May 28, 2026	59.48	59.52	59.41	59.41	59.41	-0.12%	867,450
May 27, 2026	59.41	59.53	59.41	59.48	59.48	0.05%	987,303
May 26, 2026	59.46	59.52	59.42	59.45	59.45	-0.03%	1,258,793
May 22, 2026	59.44	59.49	59.38	59.47	59.47	-	1,039,818
May 21, 2026	59.45	59.48	59.41	59.47	59.47	-0.02%	1,070,085
May 20, 2026	59.50	59.50	59.39	59.48	59.48	0.05%	1,380,884
May 19, 2026	59.47	59.50	59.35	59.45	59.45	0.03%	979,124
May 18, 2026	59.35	59.45	59.27	59.43	59.43	0.30%	1,709,707
May 15, 2026	59.21	59.26	58.93	59.25	59.25	-0.15%	1,678,358
May 14, 2026	59.32	59.48	59.31	59.34	59.34	-0.02%	879,554
May 13, 2026	59.22	59.35	59.14	59.35	59.35	0.10%	1,185,504