TXNM Energy, Inc. Common Stock (TXNM)

Last Price58.96

Change-0.04 (-0.07%)

NYSE · Last Trade: Mar 5th, 5:31 PM EST

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

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2026	58.92	59.03	58.73	58.96	1,245,976	58.96
3/04/2026	58.93	59.13	58.84	59.00	1,818,935	59.00
3/03/2026	59.05	59.17	58.90	58.93	1,451,124	58.93
3/02/2026	58.93	59.30	58.91	59.20	1,427,723	59.20
2/27/2026	59.20	59.29	58.98	59.02	1,234,392	59.02
2/26/2026	59.45	59.48	59.15	59.15	963,655	59.15
2/25/2026	59.04	59.45	58.88	59.44	986,038	59.44
2/24/2026	58.82	59.16	58.53	59.10	1,377,673	59.10
2/23/2026	59.18	59.18	58.77	58.87	969,454	58.87
2/20/2026	59.00	59.07	58.74	59.05	2,309,822	59.05
2/19/2026	59.21	59.30	58.84	58.84	1,629,593	58.84
2/18/2026	59.44	59.44	59.19	59.25	808,672	59.25
2/17/2026	59.45	59.46	59.19	59.33	757,819	59.33
2/13/2026	59.49	59.49	59.24	59.28	1,241,302	59.28
2/12/2026	59.39	59.52	59.21	59.30	1,427,531	59.30
2/11/2026	59.39	59.39	59.25	59.32	947,552	59.32
2/10/2026	59.11	59.29	58.89	59.16	1,020,623	59.16
2/09/2026	59.00	59.02	58.87	58.98	828,228	58.98
2/06/2026	59.22	59.22	58.92	58.99	1,574,494	58.99
2/05/2026	58.95	59.20	58.88	59.03	1,516,094	59.03
2/04/2026	58.96	59.01	58.80	58.91	945,116	58.91
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