TXNM Energy Inc. (TXNM)
53.48
0.00 (0.00%)
At close: Apr 01, 2025, 3:59 PM
53.48
-0.01%
After-hours: Apr 01, 2025, 08:00 PM EDT
TXNM Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 53.27 | 53.78 | 52.35 | 53.51 | 0.03 | 0.06% | 1,358,420 |
| Mar 31, 2025 | 53.51 | 54.14 | 52.81 | 53.48 | -0.10 | -0.19% | 1,532,900 |
| Mar 28, 2025 | 53.96 | 54.13 | 53.49 | 53.58 | -0.11 | -0.20% | 1,284,100 |
| Mar 27, 2025 | 53.84 | 53.96 | 53.44 | 53.69 | 0.12 | 0.22% | 660,800 |
| Mar 26, 2025 | 54.13 | 54.43 | 53.44 | 53.57 | -0.44 | -0.81% | 887,700 |
| Mar 25, 2025 | 54.17 | 54.46 | 53.70 | 54.01 | -0.32 | -0.59% | 1,274,900 |
| Mar 24, 2025 | 54.12 | 54.63 | 53.73 | 54.33 | 0.33 | 0.61% | 1,040,906 |
| Mar 21, 2025 | 53.87 | 54.19 | 53.56 | 54.00 | -0.06 | -0.11% | 1,780,248 |
| Mar 20, 2025 | 54.03 | 55.05 | 54.00 | 54.06 | -0.37 | -0.68% | 1,213,908 |
| Mar 19, 2025 | 54.11 | 54.51 | 53.44 | 54.43 | 0.02 | 0.04% | 1,699,000 |
| Mar 18, 2025 | 52.56 | 55.50 | 52.26 | 54.41 | 1.59 | 3.01% | 3,076,482 |
| Mar 17, 2025 | 53.47 | 54.19 | 52.71 | 52.82 | -0.61 | -1.14% | 1,241,600 |
| Mar 14, 2025 | 51.17 | 53.63 | 50.71 | 53.43 | 2.26 | 4.42% | 1,859,323 |
| Mar 13, 2025 | 50.85 | 52.35 | 50.56 | 51.17 | -0.02 | -0.04% | 1,077,926 |
| Mar 12, 2025 | 51.38 | 51.50 | 50.41 | 51.19 | 0.01 | 0.02% | 1,105,306 |
| Mar 11, 2025 | 53.74 | 53.75 | 50.85 | 51.18 | 3.31 | 6.91% | 3,819,900 |
| Mar 10, 2025 | 47.84 | 48.36 | 47.21 | 47.87 | 0.09 | 0.19% | 1,635,902 |
| Mar 7, 2025 | 48.96 | 49.55 | 47.38 | 47.78 | -1.20 | -2.45% | 1,517,943 |
| Mar 6, 2025 | 49.87 | 50.03 | 48.59 | 48.98 | -1.09 | -2.18% | 1,023,400 |
| Mar 5, 2025 | 50.99 | 51.35 | 49.80 | 50.07 | -1.20 | -2.34% | 792,400 |
| Mar 4, 2025 | 52.35 | 52.65 | 51.27 | 51.27 | -0.95 | -1.82% | 710,000 |
| Mar 3, 2025 | 52.25 | 52.40 | 51.70 | 52.22 | -0.03 | -0.06% | 725,500 |
| Feb 28, 2025 | 51.11 | 52.25 | 51.11 | 52.25 | 1.37 | 2.69% | 1,010,300 |
| Feb 27, 2025 | 51.17 | 51.56 | 50.67 | 50.88 | -0.81 | -1.57% | 733,009 |
| Feb 26, 2025 | 51.87 | 52.09 | 51.17 | 51.69 | -0.54 | -1.03% | 988,035 |
| Feb 25, 2025 | 52.41 | 52.70 | 51.41 | 52.23 | -0.08 | -0.15% | 989,400 |
| Feb 24, 2025 | 53.55 | 53.70 | 52.09 | 52.31 | -0.91 | -1.71% | 845,100 |
| Feb 21, 2025 | 52.85 | 54.90 | 51.83 | 53.22 | 1.79 | 3.48% | 2,117,461 |
| Feb 20, 2025 | 50.68 | 51.62 | 50.52 | 51.43 | 0.46 | 0.90% | 1,240,100 |
| Feb 19, 2025 | 50.16 | 51.02 | 50.07 | 50.97 | 0.57 | 1.13% | 708,000 |
| Feb 18, 2025 | 49.94 | 50.74 | 49.94 | 50.40 | 0.19 | 0.38% | 649,607 |
| Feb 14, 2025 | 50.16 | 51.16 | 50.09 | 50.21 | 0.19 | 0.38% | 491,916 |
| Feb 13, 2025 | 50.07 | 50.26 | 49.55 | 50.02 | -0.09 | -0.18% | 417,508 |
| Feb 12, 2025 | 49.54 | 50.20 | 49.33 | 50.11 | -0.10 | -0.20% | 355,243 |
| Feb 11, 2025 | 49.08 | 50.23 | 48.76 | 50.21 | 1.31 | 2.68% | 710,900 |
| Feb 10, 2025 | 48.96 | 48.96 | 48.42 | 48.90 | -0.01 | -0.02% | 405,600 |
| Feb 7, 2025 | 49.55 | 50.00 | 48.70 | 48.91 | -0.75 | -1.51% | 773,735 |
| Feb 6, 2025 | 49.45 | 49.74 | 49.05 | 49.66 | 0.47 | 0.96% | 546,800 |
| Feb 5, 2025 | 48.98 | 49.52 | 48.73 | 49.19 | 0.52 | 1.07% | 716,316 |
| Feb 4, 2025 | 48.25 | 48.76 | 47.55 | 48.67 | 0.31 | 0.64% | 601,800 |
| Feb 3, 2025 | 47.89 | 48.59 | 47.68 | 48.36 | 0.01 | 0.02% | 623,400 |
| Jan 31, 2025 | 48.01 | 48.65 | 47.81 | 48.35 | -0.14 | -0.29% | 911,400 |
| Jan 30, 2025 | 48.22 | 48.56 | 47.89 | 48.49 | 0.81 | 1.70% | 832,208 |
| Jan 29, 2025 | 47.31 | 48.19 | 47.25 | 47.68 | 0.39 | 0.82% | 1,949,439 |
| Jan 28, 2025 | 47.19 | 47.74 | 46.90 | 47.29 | 0.20 | 0.42% | 906,610 |
| Jan 27, 2025 | 47.18 | 47.52 | 46.62 | 47.09 | -0.09 | -0.19% | 1,206,000 |
| Jan 24, 2025 | 46.83 | 47.58 | 46.83 | 47.18 | 0.37 | 0.79% | 933,900 |
| Jan 23, 2025 | 47.22 | 47.51 | 46.78 | 46.81 | -0.33 | -0.70% | 1,116,114 |
| Jan 22, 2025 | 48.07 | 48.38 | 47.13 | 47.14 | -1.24 | -2.56% | 1,244,007 |
| Jan 21, 2025 | 48.61 | 49.28 | 48.15 | 48.38 | -0.07 | -0.14% | 1,051,700 |