Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

TXNM Energy, Inc. Common Stock (TXNM)

59.19
+0.02 (0.03%)
NYSE · Last Trade: May 6th, 5:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202659.1859.2559.0959.171,297,99859.17
5/04/202659.0059.1959.0059.191,091,40259.19
5/01/202659.0059.2358.9059.201,958,95759.20
4/30/202658.7959.0658.6759.061,229,39159.06
4/29/202658.9758.9858.8058.861,032,02858.86
4/28/202659.0559.0758.9558.97828,98058.97
4/27/202658.8159.1258.8058.921,232,43658.92
4/24/202658.9559.0558.9159.02921,85858.60
4/23/202658.9959.0758.8859.001,234,55458.58
4/22/202659.0959.0958.8058.82938,33058.40
4/21/202659.0059.0858.6858.991,674,16558.57
4/20/202659.0059.1158.9758.97870,22058.55
4/17/202659.0059.1358.9158.97899,77158.55
4/16/202659.0059.0858.9758.991,347,85958.57
4/15/202659.0359.1259.0059.03970,21058.61
4/14/202658.9959.1358.8559.111,052,94458.69
4/13/202659.0559.1558.8559.08830,85258.66
4/10/202659.1559.1959.0559.181,030,67258.76
4/09/202659.1659.2358.9359.062,061,24658.64
4/08/202659.3059.3359.0259.171,663,60558.75
4/07/202658.8959.1358.8459.131,361,29258.71
4/06/202658.7658.9558.6758.90946,10258.48
4/02/202658.6558.9658.5358.851,435,05058.43
4/01/202658.4158.6958.3458.69858,75058.27
3/31/202658.7558.7558.2558.461,219,76658.04
3/30/202658.3558.7358.3358.641,485,35458.22
3/27/202658.3258.4558.2558.341,246,22357.92
3/26/202658.2558.4958.2558.25953,69857.83
3/25/202658.4558.6058.2658.291,550,82357.87
3/24/202658.3558.5158.2258.501,308,47658.08
3/23/202658.5958.5958.2158.421,779,11758.00
3/20/202658.3958.3958.0158.073,013,98857.65
3/19/202658.1658.3558.0958.291,289,59857.87
3/18/202658.4758.4958.1658.251,912,60557.83
3/17/202658.6058.6558.4158.461,405,61758.04
3/16/202658.9058.9258.5158.551,218,91458.13
3/13/202658.9058.9258.7058.851,154,56458.43
3/12/202658.5458.7758.3758.701,771,97758.28
3/11/202658.7758.7858.5258.521,237,46758.10
3/10/202658.7558.9258.7558.821,169,34958.40
3/09/202658.7558.9158.6158.821,103,16958.40
3/06/202658.9759.0058.7158.881,293,92358.46
3/05/202658.9259.0358.7358.961,253,48658.54
3/04/202658.9359.1358.8459.001,818,93558.58
3/03/202659.0559.1758.9058.931,451,12458.51
3/02/202658.9359.3058.9159.201,427,72358.78
2/27/202659.2059.2958.9859.021,234,39258.60
2/26/202659.4559.4859.1559.15963,65558.73
2/25/202659.0459.4558.8859.44986,03859.01
2/24/202658.8259.1658.5359.101,377,67358.68
2/23/202659.1859.1858.7758.87969,45458.45
2/20/202659.0059.0758.7459.052,309,82258.63
2/19/202659.2159.3058.8458.841,629,59358.42
2/18/202659.4459.4459.1959.25808,67258.83
2/17/202659.4559.4659.1959.33757,81958.90
2/13/202659.4959.4959.2459.281,241,30258.86
2/12/202659.3959.5259.2159.301,427,53158.88
2/11/202659.3959.3959.2559.32947,55258.89
2/10/202659.1159.2958.8959.161,020,62358.74
2/09/202659.0059.0258.8758.98828,22858.56