TXNM Energy, Inc.TXNMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $59.00 | $59.05 | $58.71 | $58.74 | 1.17M |
| 1/30/2026 | $58.80 | $59.00 | $58.69 | $58.92 | 826,336 |
| 1/29/2026 | $59.25 | $59.45 | $59.11 | $59.24 | 1.31M |
| 1/28/2026 | $59.11 | $59.32 | $59.09 | $59.30 | 1.14M |
| 1/27/2026 | $59.20 | $59.26 | $59.00 | $59.26 | 1.01M |
| 1/26/2026 | $59.25 | $59.36 | $58.80 | $59.20 | 3.38M |
| 1/23/2026 | $59.25 | $59.37 | $59.18 | $59.24 | 656,623 |
| 1/22/2026 | $59.28 | $59.47 | $59.27 | $59.30 | 486,321 |
| 1/21/2026 | $59.42 | $59.44 | $59.23 | $59.31 | 838,600 |
| 1/20/2026 | $59.19 | $59.31 | $59.14 | $59.30 | 555,048 |
| 1/16/2026 | $59.00 | $59.16 | $59.00 | $59.16 | 745,000 |
| 1/15/2026 | $59.06 | $59.16 | $59.02 | $59.03 | 716,600 |
| 1/14/2026 | $59.00 | $59.10 | $59.00 | $59.10 | 509,900 |
| 1/13/2026 | $58.96 | $59.08 | $58.94 | $59.01 | 459,700 |
| 1/12/2026 | $58.96 | $59.01 | $58.90 | $58.96 | 1.05M |
| 1/9/2026 | $59.06 | $59.19 | $58.95 | $58.95 | 741,900 |
| 1/8/2026 | $59.11 | $59.20 | $59.05 | $59.10 | 551,527 |
| 1/7/2026 | $59.06 | $59.13 | $58.95 | $59.13 | 590,410 |
| 1/6/2026 | $58.95 | $59.15 | $58.91 | $59.01 | 858,600 |
| 1/5/2026 | $58.93 | $59.02 | $58.90 | $58.96 | 765,600 |
| 1/2/2026 | $59.00 | $59.11 | $58.86 | $59.05 | 561,600 |
| 12/31/2025 | $59.00 | $59.01 | $58.83 | $58.88 | 621,748 |
| 12/30/2025 | $58.92 | $59.02 | $58.85 | $58.94 | 1.09M |
| 12/29/2025 | $59.05 | $59.07 | $58.91 | $58.95 | 698,016 |
| 12/26/2025 | $58.95 | $59.03 | $58.92 | $58.92 | 460,100 |
| 12/24/2025 | $59.12 | $59.12 | $58.90 | $58.95 | 183,800 |
| 12/23/2025 | $58.85 | $59.11 | $58.80 | $59.00 | 555,300 |
| 12/22/2025 | $58.80 | $58.97 | $58.70 | $58.93 | 662,100 |
| 12/19/2025 | $59.00 | $59.02 | $58.70 | $58.75 | 2.58M |
| 12/18/2025 | $58.80 | $59.06 | $58.73 | $58.96 | 1.44M |
| 12/17/2025 | $58.75 | $58.83 | $58.69 | $58.71 | 748,100 |
| 12/16/2025 | $58.97 | $58.97 | $58.70 | $58.73 | 903,129 |
| 12/15/2025 | $58.87 | $58.92 | $58.76 | $58.88 | 860,003 |
| 12/12/2025 | $58.58 | $58.85 | $58.48 | $58.81 | 1.25M |
| 12/11/2025 | $58.45 | $58.74 | $58.33 | $58.47 | 1.02M |
| 12/10/2025 | $58.25 | $58.47 | $58.25 | $58.38 | 1.51M |
| 12/9/2025 | $58.28 | $58.39 | $58.22 | $58.25 | 735,727 |
| 12/8/2025 | $58.21 | $58.51 | $58.20 | $58.22 | 992,721 |
| 12/5/2025 | $58.14 | $58.38 | $58.10 | $58.23 | 565,724 |
| 12/4/2025 | $58.05 | $58.20 | $58.05 | $58.13 | 729,211 |
| 12/3/2025 | $58.40 | $58.40 | $58.01 | $58.21 | 934,700 |
| 12/2/2025 | $58.24 | $58.43 | $58.00 | $58.01 | 763,414 |
| 12/1/2025 | $58.24 | $58.40 | $58.19 | $58.40 | 594,607 |
| 11/28/2025 | $58.02 | $58.45 | $58.02 | $58.45 | 397,300 |
| 11/26/2025 | $57.92 | $58.22 | $57.92 | $58.15 | 763,500 |
| 11/25/2025 | $58.16 | $58.19 | $57.84 | $57.99 | 826,147 |
| 11/24/2025 | $58.09 | $58.18 | $57.95 | $58.16 | 1.20M |
| 11/21/2025 | $57.72 | $58.25 | $57.70 | $58.08 | 1.15M |
| 11/20/2025 | $57.77 | $57.85 | $57.70 | $57.79 | 614,722 |
| 11/19/2025 | $57.59 | $57.88 | $57.53 | $57.77 | 546,317 |
| 11/18/2025 | $57.95 | $57.95 | $57.68 | $57.74 | 559,100 |
| 11/17/2025 | $57.90 | $57.95 | $57.76 | $57.80 | 519,829 |
| 11/14/2025 | $57.66 | $57.89 | $57.51 | $57.84 | 705,326 |
| 11/13/2025 | $57.67 | $57.72 | $57.47 | $57.52 | 1.19M |
| 11/12/2025 | $57.75 | $57.80 | $57.65 | $57.73 | 569,559 |
| 11/11/2025 | $57.85 | $57.90 | $57.58 | $57.76 | 607,500 |
| 11/10/2025 | $57.40 | $57.90 | $57.26 | $57.79 | 786,300 |
| 11/7/2025 | $57.15 | $57.34 | $57.04 | $57.34 | 1.04M |
| 11/6/2025 | $56.90 | $57.17 | $56.90 | $57.07 | 1.09M |
| 11/5/2025 | $57.06 | $57.06 | $56.91 | $56.95 | 416,813 |