TXNM Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	59.29	59.36	59.19	59.29	59.29	0.07%	1,013,160
May 11, 2026	59.05	59.25	58.97	59.25	59.25	0.44%	1,199,960
May 8, 2026	59.22	59.27	58.93	58.99	58.99	-0.42%	4,350,009
May 7, 2026	59.18	59.30	59.10	59.24	59.24	0.08%	2,221,034
May 6, 2026	59.23	59.29	59.14	59.19	59.19	0.03%	1,823,148
May 5, 2026	59.18	59.25	59.09	59.17	59.17	-0.03%	1,297,997
May 4, 2026	59.00	59.19	59.00	59.19	59.19	-0.02%	1,091,402
May 1, 2026	59.00	59.24	58.90	59.20	59.20	0.24%	1,958,956
Apr 30, 2026	58.79	59.06	58.67	59.06	59.06	0.34%	1,229,390
Apr 29, 2026	58.97	58.99	58.80	58.86	58.86	-0.19%	1,032,028
Apr 28, 2026	59.05	59.07	58.96	58.97	58.97	0.08%	828,981
Apr 27, 2026	58.81	59.12	58.80	58.92	58.92	0.55%	1,232,435
Apr 24, 2026	58.95	59.06	58.91	59.02	58.60	0.03%	921,857
Apr 23, 2026	58.99	59.07	58.88	59.00	58.58	0.31%	1,234,555
Apr 22, 2026	59.09	59.09	58.80	58.82	58.40	-0.29%	938,330
Apr 21, 2026	59.00	59.08	58.68	58.99	58.57	0.03%	1,674,166
Apr 20, 2026	59.00	59.11	58.97	58.97	58.55	-	870,219
Apr 17, 2026	59.00	59.13	58.91	58.97	58.55	-0.03%	899,771
Apr 16, 2026	59.00	59.08	58.97	58.99	58.57	-0.07%	1,347,859
Apr 15, 2026	59.03	59.12	59.00	59.03	58.61	-0.14%	970,210
Apr 14, 2026	58.99	59.13	58.85	59.11	58.69	0.05%	1,052,943
Apr 13, 2026	59.05	59.15	58.86	59.08	58.66	-0.17%	830,850
Apr 10, 2026	59.15	59.19	59.05	59.18	58.76	0.20%	1,030,671
Apr 9, 2026	59.16	59.23	58.93	59.06	58.64	-0.19%	2,061,245
Apr 8, 2026	59.30	59.33	59.03	59.17	58.75	0.07%	1,663,604
Apr 7, 2026	58.89	59.13	58.84	59.13	58.71	0.39%	1,361,294
Apr 6, 2026	58.76	58.95	58.67	58.90	58.48	0.08%	946,101
Apr 2, 2026	58.65	58.96	58.54	58.85	58.43	0.27%	1,435,050
Apr 1, 2026	58.41	58.69	58.34	58.69	58.27	0.39%	858,749