NYSE : TXNM
TXNM Energy, Inc. — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 58.38 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TXNM Energy, Inc. (TXNM) closed at 58.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 58.66 | 58.72 | 58.37 | 58.7 | 844,873 | +0.55% |
| 2026-10-30 | 59 | 59 | 58.37 | 58.38 | 967,789 | -0.46% |
| 2026-10-29 | 58.64 | 58.815 | 58.64 | 58.65 | 1,437,418 | +0.09% |
| 2026-10-28 | 58.6 | 58.71 | 58.46 | 58.6 | 1,194,349 | -0.05% |
| 2026-10-27 | 58.36 | 58.67 | 58.36 | 58.63 | 560,682 | +0.39% |
| 2026-10-26 | 58.35 | 58.44 | 58.31 | 58.4 | 567,550 | +0.22% |
| 2026-10-23 | 58.21 | 58.36 | 58.13 | 58.27 | 649,595 | -0.06% |
| 2026-10-22 | 58.65 | 58.73 | 58.575 | 58.73 | 504,021 | +0.41% |
| 2026-10-21 | 58.55 | 58.66 | 58.48 | 58.49 | 526,744 | +0.00% |
| 2026-10-20 | 58.53 | 58.68 | 58.45 | 58.49 | 777,737 | -0.03% |
| 2026-10-19 | 58.46 | 59 | 58.405 | 58.51 | 1,593,930 | -0.02% |
| 2026-10-16 | 58.54 | 58.725 | 58.49 | 58.52 | 2,454,066 | -0.05% |
| 2026-10-15 | 58.8 | 58.85 | 58.48 | 58.55 | 1,412,336 | -0.03% |
| 2026-10-14 | 58.5 | 58.64 | 58.44 | 58.57 | 1,883,348 | +0.07% |
| 2026-10-13 | 58.4 | 58.585 | 58.285 | 58.53 | 1,170,151 | +0.19% |
| 2026-10-12 | 58.5 | 58.56 | 58.41 | 58.42 | 733,659 | -0.32% |
| 2026-10-09 | 58.48 | 58.62 | 58.4 | 58.61 | 622,799 | +0.05% |
| 2026-10-08 | 58.61 | 58.61 | 58.3 | 58.58 | 948,210 | +0.12% |
| 2026-10-07 | 58.53 | 58.64 | 58.38 | 58.51 | 874,428 | -0.07% |
| 2026-10-06 | 58.63 | 58.68 | 58.5 | 58.55 | 853,278 | +0.07% |
| 2026-10-05 | 58.47 | 58.59 | 58.38 | 58.51 | 1,266,087 | +0.17% |
| 2026-10-02 | 58.64 | 58.84 | 58.39 | 58.41 | 2,412,281 | -0.21% |
| 2026-10-01 | 58.37 | 58.6 | 58.1 | 58.53 | 1,765,247 | +0.36% |
| 2026-09-30 | 58.6 | 58.6 | 58.32 | 58.32 | 2,384,051 | -0.31% |
| 2026-09-29 | 58.2 | 58.58 | 58.15 | 58.5 | 1,154,766 | +0.39% |
| 2026-09-28 | 58.47 | 58.51 | 58.16 | 58.27 | 1,994,720 | -0.43% |
| 2026-09-25 | 58.2 | 58.59 | 58.09 | 58.52 | 1,446,651 | +0.60% |
| 2026-09-24 | 58.41 | 58.41 | 58.14 | 58.17 | 2,453,045 | -0.26% |
| 2026-09-23 | 58.63 | 58.74 | 58.32 | 58.32 | 1,620,386 | -0.53% |
| 2026-09-22 | 58.51 | 58.89 | 58.42 | 58.63 | 2,409,264 | +0.10% |
| 2026-09-21 | 58.46 | 58.71 | 58.36 | 58.57 | 1,869,365 | +0.22% |
| 2026-09-18 | 58.5 | 58.54 | 58.32 | 58.44 | 4,240,752 | -0.26% |
| 2026-09-17 | 58.6 | 58.925 | 58.39 | 58.59 | 1,526,497 | +0.09% |
| 2026-09-16 | 58.26 | 58.61 | 58.16 | 58.54 | 1,893,147 | +0.58% |
| 2026-09-15 | 57.75 | 58.47 | 57.74 | 58.2 | 2,286,428 | +0.90% |
| 2026-09-14 | 57.66 | 57.89 | 57.61 | 57.68 | 877,166 | +0.02% |
| 2026-09-11 | 57.9 | 57.94 | 57.625 | 57.67 | 1,119,592 | -0.33% |
| 2026-09-10 | 57.88 | 57.93 | 57.78 | 57.86 | 1,673,335 | -0.07% |
| 2026-09-09 | 58.25 | 58.25 | 57.87 | 57.9 | 944,719 | -0.33% |
| 2026-09-08 | 57.99 | 58.18 | 57.87 | 58.09 | 1,666,964 | +0.16% |
| 2026-09-04 | 58.21 | 58.25 | 57.995 | 58 | 1,237,219 | -0.24% |
| 2026-09-03 | 58.13 | 58.355 | 58.035 | 58.14 | 1,648,341 | +0.12% |
| 2026-09-02 | 57.77 | 58.16 | 57.69 | 58.07 | 3,191,310 | +0.38% |
| 2026-09-01 | 57.5 | 57.9 | 57.46 | 57.85 | 3,084,464 | +0.42% |
| 2026-08-31 | 57.72 | 57.75 | 57.6 | 57.61 | 1,256,776 | -0.05% |
| 2026-08-28 | 57.64 | 57.73 | 57.55 | 57.64 | 891,339 | +0.23% |
| 2026-08-27 | 57.49 | 57.59 | 57.405 | 57.51 | 342,926 | -0.05% |
| 2026-08-26 | 57.55 | 57.645 | 57.35 | 57.54 | 549,472 | +0.40% |
| 2026-08-25 | 57.22 | 57.5 | 57.13 | 57.31 | 651,571 | +0.40% |
| 2026-08-24 | 57.22 | 57.335 | 57.07 | 57.08 | 1,144,468 | -0.24% |
| 2026-08-21 | 57.41 | 57.525 | 57.22 | 57.22 | 1,274,619 | -0.42% |
| 2026-08-20 | 57.61 | 57.695 | 57.32 | 57.46 | 977,448 | -0.24% |
| 2026-08-19 | 57.65 | 57.65 | 57.53 | 57.6 | 736,685 | +0.19% |
| 2026-08-18 | 57.75 | 57.75 | 57.46 | 57.49 | 891,983 | -0.16% |
| 2026-08-17 | 57.34 | 57.58 | 57.34 | 57.58 | 694,630 | +0.31% |
| 2026-08-14 | 57.35 | 57.47 | 57.32 | 57.4 | 467,912 | +0.02% |
| 2026-08-13 | 57.43 | 57.5 | 57.31 | 57.39 | 596,664 | +0.10% |
| 2026-08-12 | 57.35 | 57.41 | 57.3 | 57.33 | 760,166 | +0.03% |
| 2026-08-11 | 57.25 | 57.45 | 57.24 | 57.31 | 431,003 | -0.09% |
| 2026-08-10 | 57.47 | 57.55 | 57.35 | 57.36 | 685,750 | -0.42% |
| 2026-08-07 | 57.3 | 57.73 | 57.3 | 57.6 | 611,741 | +0.19% |
| 2026-08-06 | 57.68 | 57.84 | 57.35 | 57.49 | 590,699 | +0.23% |
| 2026-08-05 | 57.42 | 57.6 | 57.36 | 57.36 | 1,248,531 | -0.42% |
| 2026-08-04 | 57.62 | 57.71 | 57.48 | 57.6 | 1,340,310 | +0.00% |
| 2026-08-03 | 57.65 | 57.77 | 57.52 | 57.6 | 1,019,986 | +0.18% |
| 2026-07-31 | 57.9 | 58.03 | 57.798 | 57.92 | 1,000,122 | -0.09% |
| 2026-07-30 | 57.65 | 58.12 | 57.65 | 57.97 | 540,155 | +0.49% |
| 2026-07-29 | 57.98 | 58.07 | 57.67 | 57.69 | 1,342,026 | -0.62% |
| 2026-07-28 | 58.16 | 58.3 | 57.995 | 58.05 | 591,411 | -0.19% |
| 2026-07-27 | 58.41 | 58.55 | 58.15 | 58.16 | 956,977 | -0.41% |
| 2026-07-24 | 58.34 | 58.4 | 58.225 | 58.4 | 404,612 | +0.17% |
| 2026-07-23 | 58.23 | 58.34 | 57.95 | 58.3 | 461,435 | +0.00% |
| 2026-07-22 | 58.07 | 58.415 | 58.07 | 58.3 | 788,025 | +0.36% |
| 2026-07-21 | 57.76 | 58.14 | 57.76 | 58.09 | 891,467 | +0.50% |
| 2026-07-20 | 57.53 | 57.95 | 57.53 | 57.8 | 1,343,584 | +0.68% |
| 2026-07-17 | 57.72 | 57.81 | 57.25 | 57.41 | 1,488,995 | -0.28% |
| 2026-07-16 | 57.05 | 57.65 | 56.865 | 57.57 | 1,128,624 | +0.81% |
| 2026-07-15 | 56.92 | 57.36 | 56.75 | 57.11 | 830,855 | +0.19% |
| 2026-07-14 | 57.31 | 57.43 | 56.93 | 57 | 523,529 | -0.16% |
| 2026-07-13 | 56.72 | 57.185 | 56.72 | 57.09 | 446,523 | +0.39% |
| 2026-07-10 | 56.54 | 56.92 | 56.32 | 56.87 | 482,022 | +0.58% |
| 2026-07-09 | 56.45 | 56.94 | 56.3 | 56.54 | 2,286,572 | +0.25% |
| 2026-07-08 | 56.6 | 56.75 | 56.36 | 56.4 | 880,743 | -0.30% |
| 2026-07-07 | 57 | 57.185 | 56.545 | 56.57 | 1,103,123 | -0.12% |
| 2026-07-06 | 56.83 | 57.26 | 56.27 | 56.64 | 1,537,886 | -0.53% |
| 2026-07-02 | 56.83 | 57.78 | 55.64 | 56.94 | 7,133,823 | +0.39% |
| 2026-07-01 | 56.77 | 56.92 | 56.705 | 56.72 | 1,392,063 | -0.11% |
| 2026-06-30 | 57 | 57.055 | 56.78 | 56.78 | 1,580,933 | -0.23% |
| 2026-06-29 | 57.06 | 57.08 | 56.665 | 56.91 | 1,585,360 | -0.39% |
| 2026-06-26 | 57.4 | 57.52 | 56.86 | 57.13 | 4,886,317 | -0.63% |
| 2026-06-25 | 57.58 | 57.76 | 57.43 | 57.49 | 1,111,971 | +0.03% |
| 2026-06-24 | 57.4 | 57.65 | 57.34 | 57.47 | 1,237,632 | +0.19% |
| 2026-06-23 | 57.35 | 57.505 | 57.22 | 57.36 | 1,381,128 | +0.02% |
| 2026-06-22 | 57 | 57.59 | 57 | 57.35 | 1,435,434 | +0.51% |
| 2026-06-18 | 56.5 | 57.125 | 56.47 | 57.06 | 3,672,827 | +1.08% |
| 2026-06-17 | 56.62 | 57.005 | 56.45 | 56.45 | 1,984,298 | -0.76% |
| 2026-06-16 | 56.99 | 57.31 | 56.51 | 56.88 | 2,483,913 | -0.30% |
| 2026-06-15 | 57 | 57.405 | 56.97 | 57.05 | 1,074,725 | -0.02% |
| 2026-06-12 | 57.42 | 57.49 | 56.895 | 57.06 | 1,901,811 | -0.14% |
| 2026-06-11 | 57.62 | 57.62 | 57.03 | 57.14 | 2,508,901 | -0.54% |
| 2026-06-10 | 57.75 | 57.807 | 57.45 | 57.45 | 1,806,625 | -0.57% |
| 2026-06-09 | 58.08 | 58.16 | 57.55 | 57.78 | 2,430,016 | -0.53% |
| 2026-06-08 | 59.34 | 59.35 | 57.19 | 58.09 | 5,768,492 | -2.09% |
| 2026-06-05 | 59.28 | 59.48 | 59.255 | 59.33 | 944,558 | +0.08% |
| 2026-06-04 | 59.32 | 59.33 | 59.18 | 59.28 | 734,798 | +0.44% |
| 2026-06-03 | 59.15 | 59.5 | 59.02 | 59.02 | 1,665,354 | -0.35% |
| 2026-06-02 | 59.19 | 59.435 | 59.19 | 59.23 | 942,581 | +0.24% |
| 2026-06-01 | 59.23 | 59.36 | 59.07 | 59.09 | 1,409,268 | -0.20% |
| 2026-05-29 | 59.42 | 59.47 | 59.17 | 59.21 | 1,922,697 | -0.34% |
| 2026-05-28 | 59.48 | 59.52 | 59.41 | 59.41 | 871,224 | -0.12% |
| 2026-05-27 | 59.41 | 59.53 | 59.41 | 59.48 | 988,685 | +0.05% |
| 2026-05-26 | 59.46 | 59.52 | 59.42 | 59.45 | 1,264,684 | -0.03% |
| 2026-05-22 | 59.44 | 59.485 | 59.38 | 59.47 | 1,054,897 | +0.00% |
| 2026-05-21 | 59.45 | 59.48 | 59.41 | 59.47 | 1,079,218 | -0.02% |
| 2026-05-20 | 59.5 | 59.5 | 59.39 | 59.48 | 1,381,922 | +0.05% |
| 2026-05-19 | 59.47 | 59.495 | 59.35 | 59.45 | 982,694 | +0.03% |
| 2026-05-18 | 59.35 | 59.45 | 59.27 | 59.43 | 1,721,427 | +0.30% |
| 2026-05-15 | 59.205 | 59.26 | 58.93 | 59.25 | 1,678,358 | -0.15% |
| 2026-05-14 | 59.32 | 59.48 | 59.31 | 59.34 | 879,554 | -0.02% |
| 2026-05-13 | 59.22 | 59.35 | 59.14 | 59.35 | 1,185,504 | +0.10% |