TXNM Energy, Inc. Common Stock (TXNM)

Last Price58.91

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 4th, 9:12 AM EST

Historical Prices For TXNM Energy, Inc. Common Stock (TXNM)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	58.77	59.01	58.77	58.91	657,729	58.91
2/02/2026	59.00	59.05	58.71	58.74	1,165,688	58.74
1/30/2026	58.80	59.00	58.69	58.92	826,336	58.92
1/29/2026	59.25	59.45	59.11	59.24	1,310,505	58.82
1/28/2026	59.11	59.32	59.09	59.30	1,144,075	58.88
1/27/2026	59.20	59.26	59.00	59.26	1,011,666	58.84
1/26/2026	59.25	59.36	58.80	59.20	3,384,777	58.78
1/23/2026	59.25	59.37	59.18	59.24	656,623	58.82
1/22/2026	59.28	59.47	59.27	59.30	486,321	58.88
1/21/2026	59.42	59.44	59.23	59.31	838,600	58.89
1/20/2026	59.19	59.31	59.14	59.30	555,033	58.88
1/16/2026	59.00	59.16	59.00	59.16	744,956	58.74
1/15/2026	59.06	59.16	59.02	59.03	716,569	58.61
1/14/2026	59.00	59.10	59.00	59.10	509,869	58.68
1/13/2026	58.96	59.08	58.94	59.01	459,689	58.59
1/12/2026	58.96	59.01	58.90	58.96	1,045,193	58.54
1/09/2026	59.06	59.19	58.95	58.95	741,892	58.53
1/08/2026	59.11	59.20	59.05	59.10	551,517	58.68
1/07/2026	59.06	59.13	58.95	59.13	590,410	58.71
1/06/2026	58.95	59.15	58.91	59.01	858,568	58.59
1/05/2026	58.93	59.02	58.90	58.96	765,558	58.54
1/02/2026	59.00	59.11	58.86	59.05	561,584	58.63
12/31/2025	59.00	59.01	58.83	58.88	621,748	58.46
12/30/2025	58.92	59.02	58.85	58.94	1,092,494	58.52
12/29/2025	59.05	59.07	58.91	58.95	698,016	58.53
12/26/2025	58.95	59.03	58.92	58.92	460,091	58.50
12/24/2025	59.12	59.12	58.90	58.95	183,761	58.53
12/23/2025	58.85	59.11	58.80	59.00	555,273	58.58
12/22/2025	58.80	58.97	58.70	58.93	662,080	58.51
12/19/2025	59.00	59.02	58.70	58.75	2,575,413	58.33
12/18/2025	58.80	59.05	58.73	58.96	1,425,398	58.54
12/17/2025	58.75	58.83	58.69	58.71	748,082	58.29
12/16/2025	58.97	58.97	58.70	58.73	903,128	58.31
12/15/2025	58.87	58.92	58.76	58.88	860,003	58.46
12/12/2025	58.58	58.85	58.48	58.81	1,249,459	58.39
12/11/2025	58.45	58.74	58.33	58.47	1,021,778	58.05
12/10/2025	58.25	58.47	58.25	58.38	1,505,025	57.96
12/09/2025	58.28	58.39	58.22	58.25	735,727	57.83
12/08/2025	58.21	58.51	58.20	58.22	990,970	57.80
12/05/2025	58.14	58.38	58.10	58.23	565,724	57.81
12/04/2025	58.05	58.20	58.05	58.13	729,211	57.71
12/03/2025	58.40	58.40	58.01	58.21	935,443	57.79
12/02/2025	58.24	58.43	58.00	58.01	763,414	57.60
12/01/2025	58.24	58.40	58.19	58.40	594,607	57.98
11/28/2025	58.02	58.45	58.02	58.45	397,293	58.03
11/26/2025	57.92	58.22	57.92	58.15	763,468	57.73
11/25/2025	58.16	58.19	57.84	57.99	826,147	57.58
11/24/2025	58.09	58.18	57.95	58.16	1,197,205	57.74
11/21/2025	57.72	58.25	57.70	58.08	1,150,073	57.67
11/20/2025	57.77	57.85	57.70	57.79	614,722	57.38
11/19/2025	57.59	57.88	57.53	57.77	546,317	57.36
11/18/2025	57.95	57.95	57.68	57.74	559,098	57.33
11/17/2025	57.90	57.95	57.76	57.80	519,829	57.39
11/14/2025	57.66	57.88	57.51	57.84	705,326	57.43
11/13/2025	57.67	57.72	57.47	57.52	1,191,656	57.11
11/12/2025	57.75	57.80	57.65	57.73	569,559	57.32
11/11/2025	57.85	57.90	57.58	57.76	607,464	57.35
11/10/2025	57.40	57.90	57.26	57.79	786,279	57.38
11/07/2025	57.15	57.34	57.04	57.34	1,037,672	56.93
11/06/2025	56.90	57.17	56.90	57.07	1,087,919	56.66
11/05/2025	57.06	57.06	56.91	56.95	416,813	56.54
11/04/2025	56.83	56.98	56.83	56.95	466,178	56.54