NYSE - Nasdaq Real Time Price USD

TXNM Energy, Inc. (TXNM)

53.47

+0.38

+(0.72%)

As of 9:30:47 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	53.00	53.51	53.15	53.47	53.47	5,118
May 14, 2025	53.00	53.38	51.97	53.09	53.09	2,157,900
May 13, 2025	53.37	54.25	52.75	53.20	53.20	954,700
May 12, 2025	52.82	56.50	52.44	53.00	53.00	2,012,900
May 9, 2025	52.17	53.24	51.59	52.89	52.89	714,800
May 8, 2025	53.36	53.36	52.59	52.67	52.67	497,300
May 7, 2025	52.73	53.59	52.70	52.93	52.93	672,300
May 6, 2025	52.62	53.28	52.53	52.64	52.64	542,900
May 5, 2025	53.33	53.43	52.40	52.56	52.56	881,200
May 2, 2025	53.18	53.68	52.59	53.56	53.56	452,200
May 1, 2025	53.05	53.60	52.59	53.02	53.02	612,600
Apr 30, 2025	53.64	53.68	52.06	53.20	53.20	927,000
Apr 29, 2025	53.20	53.77	53.09	53.69	53.69	797,800
Apr 28, 2025	53.08	53.49	52.76	53.42	53.42	373,100
Apr 25, 2025	0.408 Dividend
Apr 25, 2025	53.18	53.71	52.58	52.97	52.97	545,100
Apr 24, 2025	53.27	54.15	53.03	53.70	53.29	695,100
Apr 23, 2025	53.50	54.24	52.94	53.44	53.03	493,300
Apr 22, 2025	52.03	53.38	51.89	53.34	52.93	639,300
Apr 21, 2025	53.21	53.32	51.08	51.51	51.12	1,260,700
Apr 17, 2025	52.56	54.03	52.50	53.40	52.99	934,300
Apr 16, 2025	52.96	53.24	52.23	52.57	52.17	536,300
Apr 15, 2025	52.96	53.65	52.56	52.78	52.38	733,200
Apr 14, 2025	51.88	53.11	51.87	52.84	52.44	1,257,100
Apr 11, 2025	50.45	51.93	49.83	51.73	51.34	1,499,200
Apr 10, 2025	50.72	51.12	49.21	50.06	49.68	947,000
Apr 9, 2025	48.87	51.48	47.69	50.86	50.47	2,273,500
Apr 8, 2025	50.50	51.13	48.34	48.95	48.58	1,626,900
Apr 7, 2025	50.07	51.57	48.87	49.78	49.40	1,927,300
Apr 4, 2025	53.21	53.57	50.75	51.26	50.87	1,376,300
Apr 3, 2025	53.47	54.27	53.09	54.00	53.59	1,127,100
Apr 2, 2025	53.38	54.30	53.06	53.84	53.43	905,900
Apr 1, 2025	53.27	53.78	52.35	53.51	53.10	1,362,100
Mar 31, 2025	53.51	54.14	52.81	53.48	53.07	1,532,900
Mar 28, 2025	53.96	54.13	53.49	53.58	53.17	1,284,100
Mar 27, 2025	53.84	53.96	53.44	53.69	53.28	660,800
Mar 26, 2025	54.13	54.43	53.44	53.57	53.16	886,900
Mar 25, 2025	54.17	54.46	53.70	54.01	53.60	1,274,900
Mar 24, 2025	54.12	54.63	53.73	54.33	53.92	1,040,900
Mar 21, 2025	53.87	54.19	53.56	54.00	53.59	1,780,200
Mar 20, 2025	54.03	55.05	54.00	54.06	53.65	1,213,900
Mar 19, 2025	54.11	54.51	53.44	54.43	54.02	1,699,000
Mar 18, 2025	52.56	55.50	52.26	54.41	54.00	3,076,400
Mar 17, 2025	53.47	54.19	52.71	52.82	52.42	1,241,600
Mar 14, 2025	51.17	53.63	50.71	53.43	53.02	1,859,300
Mar 13, 2025	50.85	52.35	50.56	51.17	50.78	1,077,900
Mar 12, 2025	51.38	51.50	50.41	51.19	50.80	1,105,300
Mar 11, 2025	53.74	53.75	50.85	51.18	50.79	3,819,900
Mar 10, 2025	47.84	48.36	47.21	47.87	47.51	1,635,900
Mar 7, 2025	48.96	49.55	47.38	47.78	47.42	1,517,900
Mar 6, 2025	49.87	50.03	48.59	48.98	48.61	1,023,400
Mar 5, 2025	50.99	51.35	49.80	50.07	49.69	792,400
Mar 4, 2025	52.35	52.65	51.27	51.27	50.88	710,000
Mar 3, 2025	52.25	52.40	51.70	52.22	51.82	725,500
Feb 28, 2025	51.11	52.25	51.11	52.25	51.85	1,010,300
Feb 27, 2025	51.17	51.56	50.67	50.88	50.49	733,000
Feb 26, 2025	51.87	52.09	51.17	51.69	51.30	988,000
Feb 25, 2025	52.41	52.70	51.41	52.23	51.83	989,400
Feb 24, 2025	53.55	53.70	52.09	52.31	51.91	845,100
Feb 21, 2025	52.85	54.90	51.83	53.22	52.82	2,117,400
Feb 20, 2025	50.68	51.62	50.52	51.43	51.04	1,240,100
Feb 19, 2025	50.16	51.02	50.07	50.97	50.58	708,000
Feb 18, 2025	49.94	50.74	49.94	50.40	50.02	649,600
Feb 14, 2025	50.16	51.16	50.09	50.21	49.83	491,900
Feb 13, 2025	50.07	50.26	49.55	50.02	49.64	417,500
Feb 12, 2025	49.54	50.20	49.33	50.11	49.73	355,200
Feb 11, 2025	49.08	50.23	48.76	50.21	49.83	710,900
Feb 10, 2025	48.96	48.96	48.42	48.90	48.53	405,600
Feb 7, 2025	49.55	50.00	48.70	48.91	48.54	773,700
Feb 6, 2025	49.45	49.74	49.05	49.66	49.28	546,800
Feb 5, 2025	48.98	49.52	48.73	49.19	48.82	716,300
Feb 4, 2025	48.25	48.76	47.55	48.67	48.30	601,800
Feb 3, 2025	47.89	48.59	47.68	48.36	47.99	623,400
Jan 31, 2025	0.408 Dividend
Jan 31, 2025	48.01	48.65	47.81	48.35	47.98	911,400
Jan 30, 2025	48.22	48.56	47.89	48.49	47.72	832,200
Jan 29, 2025	47.31	48.19	47.25	47.68	46.92	1,949,400
Jan 28, 2025	47.19	47.74	46.90	47.29	46.54	906,600
Jan 27, 2025	47.18	47.52	46.62	47.09	46.34	1,206,000
Jan 24, 2025	46.83	47.58	46.83	47.18	46.43	933,900
Jan 23, 2025	47.22	47.51	46.78	46.81	46.06	1,116,100
Jan 22, 2025	48.07	48.38	47.13	47.14	46.39	1,244,000
Jan 21, 2025	48.61	49.28	48.15	48.38	47.61	1,051,700
Jan 17, 2025	49.23	49.51	48.20	48.45	47.68	1,132,400
Jan 16, 2025	48.49	49.07	48.30	48.99	48.21	784,300
Jan 15, 2025	47.88	48.62	47.76	48.44	47.67	734,200
Jan 14, 2025	46.71	47.44	46.71	47.19	46.44	785,300
Jan 13, 2025	46.47	46.89	46.37	46.85	46.10	885,900
Jan 10, 2025	46.66	47.15	45.83	46.50	45.76	898,000
Jan 8, 2025	47.08	47.28	45.71	47.25	46.50	662,500
Jan 7, 2025	47.25	47.91	46.92	47.09	46.34	1,024,300
Jan 6, 2025	48.83	48.86	47.18	47.18	46.43	982,100
Jan 3, 2025	49.00	49.21	48.57	49.02	48.24	616,300
Jan 2, 2025	49.40	49.60	48.61	48.84	48.06	766,600
Dec 31, 2024	49.10	49.55	48.80	49.17	48.39	655,700
Dec 30, 2024	48.22	49.15	47.80	48.97	48.19	546,800
Dec 27, 2024	48.30	48.98	48.30	48.46	47.69	515,800
Dec 26, 2024	48.70	48.91	48.50	48.68	47.90	372,200
Dec 24, 2024	48.09	48.86	48.09	48.81	48.03	231,900
Dec 23, 2024	47.78	48.30	47.39	48.23	47.46	602,400
Dec 20, 2024	47.43	48.42	47.40	47.93	47.17	1,911,100
Dec 19, 2024	47.76	48.49	47.66	47.71	46.95	780,100
Dec 18, 2024	48.25	48.97	47.51	47.51	46.75	1,391,500
Dec 17, 2024	47.98	49.00	47.72	48.44	47.67	1,128,900
Dec 16, 2024	49.32	49.52	48.46	48.47	47.70	1,050,700
Dec 13, 2024	48.63	49.32	48.44	49.19	48.41	590,700
Dec 12, 2024	48.44	49.03	48.32	48.58	47.81	631,500
Dec 11, 2024	48.42	48.42	47.88	48.27	47.50	679,000
Dec 10, 2024	48.72	48.80	48.00	48.42	47.65	584,300
Dec 9, 2024	49.39	49.63	48.89	49.04	48.26	598,400
Dec 6, 2024	50.28	50.28	49.12	49.33	48.54	524,200
Dec 5, 2024	49.76	50.26	49.44	50.15	49.35	642,200
Dec 4, 2024	49.48	49.86	49.33	49.63	48.84	556,400
Dec 3, 2024	49.25	49.76	48.86	49.44	48.65	589,300
Dec 2, 2024	49.16	49.30	48.42	49.05	48.27	984,600
Nov 29, 2024	49.24	49.47	49.01	49.05	48.27	472,600
Nov 27, 2024	48.61	49.70	48.39	49.20	48.42	749,200
Nov 26, 2024	49.47	49.51	48.29	48.30	47.53	1,246,300
Nov 25, 2024	49.05	49.53	48.87	49.21	48.43	717,000
Nov 22, 2024	48.82	49.09	48.43	48.79	48.01	749,900
Nov 21, 2024	47.87	48.59	47.63	48.47	47.70	612,400
Nov 20, 2024	47.77	47.94	47.34	47.66	46.90	907,000
Nov 19, 2024	47.11	47.97	46.50	47.87	47.11	898,500
Nov 18, 2024	46.41	47.72	46.16	47.32	46.57	937,700
Nov 15, 2024	45.92	46.39	45.52	46.30	45.56	1,063,600
Nov 14, 2024	46.12	46.29	45.67	45.81	45.08	1,154,900
Nov 13, 2024	46.03	46.10	45.53	45.95	45.22	839,500
Nov 12, 2024	45.43	45.93	45.43	45.74	45.01	744,100
Nov 11, 2024	45.07	45.47	44.92	45.37	44.65	725,800
Nov 8, 2024	44.94	45.19	44.50	44.72	44.01	900,000
Nov 7, 2024	44.86	45.20	44.52	44.77	44.06	1,142,300
Nov 6, 2024	43.80	45.13	43.32	44.98	44.26	1,819,600
Nov 5, 2024	42.69	43.40	42.49	43.39	42.70	942,000
Nov 4, 2024	42.09	42.77	42.09	42.65	41.97	816,600
Nov 1, 2024	45.30	45.88	42.17	42.28	41.61	1,136,700
Oct 31, 2024	42.95	43.89	42.91	43.54	42.85	687,600
Oct 30, 2024	43.53	43.72	42.89	42.98	42.29	771,900
Oct 29, 2024	43.43	43.71	43.26	43.50	42.81	582,200
Oct 28, 2024	0.388 Dividend
Oct 28, 2024	43.99	44.10	43.59	43.74	43.04	425,300
Oct 25, 2024	44.81	44.83	44.07	44.16	43.07	376,300
Oct 24, 2024	44.77	45.06	44.45	44.74	43.64	697,700
Oct 23, 2024	43.45	44.70	43.45	44.61	43.51	796,100
Oct 22, 2024	43.39	43.55	43.24	43.47	42.40	593,900
Oct 21, 2024	43.78	43.92	43.33	43.55	42.48	635,900
Oct 18, 2024	43.64	43.97	43.42	43.62	42.55	618,500
Oct 17, 2024	44.02	44.02	43.48	43.51	42.44	567,800
Oct 16, 2024	43.79	44.08	43.54	43.84	42.76	690,200
Oct 15, 2024	43.48	44.19	43.45	43.52	42.45	1,229,300
Oct 14, 2024	43.29	43.63	43.20	43.49	42.42	950,900
Oct 11, 2024	43.51	43.73	43.15	43.18	42.12	515,000
Oct 10, 2024	43.07	43.51	42.77	43.46	42.39	1,125,700
Oct 9, 2024	43.15	43.50	42.97	43.06	42.00	301,200
Oct 8, 2024	43.37	43.37	42.91	43.14	42.08	429,000
Oct 7, 2024	43.25	43.50	42.93	43.20	42.14	1,133,600
Oct 4, 2024	43.46	43.63	43.08	43.25	42.19	417,300
Oct 3, 2024	43.99	44.28	43.63	43.67	42.60	560,000
Oct 2, 2024	44.38	44.83	43.82	44.05	42.97	965,600
Oct 1, 2024	43.80	44.17	43.30	44.10	43.02	502,700
Sep 30, 2024	43.55	43.81	43.33	43.77	42.69	509,500
Sep 27, 2024	43.39	43.66	43.21	43.52	42.45	430,100
Sep 26, 2024	43.22	43.37	43.00	43.12	42.06	572,900
Sep 25, 2024	42.85	43.54	42.85	43.12	42.06	598,400
Sep 24, 2024	42.95	43.60	42.82	43.19	42.13	1,092,500
Sep 23, 2024	43.09	43.43	43.03	43.16	42.10	738,500
Sep 20, 2024	43.53	43.53	42.58	42.99	41.93	1,285,800
Sep 19, 2024	43.09	43.24	42.55	43.03	41.97	495,400
Sep 18, 2024	43.31	43.47	42.96	43.06	42.00	532,300
Sep 17, 2024	43.16	43.57	43.02	43.23	42.17	795,800
Sep 16, 2024	42.55	43.18	42.39	43.01	41.95	798,100
Sep 13, 2024	41.80	42.30	41.66	42.29	41.25	556,800
Sep 12, 2024	40.92	41.69	40.77	41.59	40.57	883,500
Sep 11, 2024	40.95	40.97	40.47	40.87	39.86	552,400
Sep 10, 2024	40.91	41.62	40.91	41.34	40.32	421,200
Sep 9, 2024	41.07	41.27	40.77	41.04	40.03	340,000
Sep 6, 2024	41.70	41.70	41.10	41.17	40.16	345,800
Sep 5, 2024	41.79	41.85	41.35	41.64	40.62	470,000
Sep 4, 2024	41.37	41.76	41.28	41.44	40.42	411,400
Sep 3, 2024	40.68	41.56	40.68	41.38	40.36	506,800
Aug 30, 2024	40.87	41.14	40.50	40.98	39.97	408,700
Aug 29, 2024	41.22	41.31	40.51	40.73	39.73	385,400
Aug 28, 2024	40.86	41.25	40.75	40.91	39.90	228,200
Aug 27, 2024	40.89	40.95	40.62	40.70	39.70	296,700
Aug 26, 2024	41.19	41.44	40.93	41.01	40.00	595,000
Aug 23, 2024	41.04	41.39	40.65	40.91	39.90	435,000
Aug 22, 2024	40.87	41.01	40.57	40.76	39.76	557,200
Aug 21, 2024	40.87	41.05	40.43	40.78	39.78	519,400
Aug 20, 2024	40.51	40.81	40.24	40.64	39.64	658,400
Aug 19, 2024	40.60	40.96	40.32	40.57	39.57	585,100
Aug 16, 2024	40.85	41.01	40.48	40.69	39.69	677,700
Aug 15, 2024	40.50	41.10	40.04	40.90	39.89	698,800
Aug 14, 2024	40.65	40.69	39.96	40.39	39.40	744,200
Aug 13, 2024	40.12	40.80	39.94	40.74	39.74	512,400
Aug 12, 2024	40.52	40.52	39.81	40.00	39.02	514,000
Aug 9, 2024	40.51	40.75	39.70	40.64	39.64	409,000
Aug 8, 2024	40.23	40.70	40.04	40.42	39.43	393,500
Aug 7, 2024	40.39	40.78	39.92	40.13	39.14	576,700
Aug 6, 2024	40.34	40.79	39.80	40.19	39.20	526,500
Aug 5, 2024	41.10	41.10	39.60	40.24	39.25	613,100
Aug 2, 2024	42.00	42.25	41.30	41.77	40.74	512,400
Aug 1, 2024	41.86	42.31	41.49	42.21	41.17	667,600
Jul 31, 2024	42.00	42.20	41.53	41.58	40.56	841,600
Jul 30, 2024	41.03	41.67	40.87	41.66	40.64	1,032,300
Jul 29, 2024	40.89	41.41	40.74	41.03	40.02	989,300
Jul 26, 2024	0.388 Dividend
Jul 26, 2024	40.96	40.98	40.47	40.78	39.78	535,400
Jul 25, 2024	41.00	41.31	40.61	40.84	39.46	1,011,000
Jul 24, 2024	40.33	40.84	40.20	40.71	39.33	903,500
Jul 23, 2024	40.23	40.39	39.99	40.14	38.78	635,300
Jul 22, 2024	40.25	40.36	39.83	40.26	38.90	725,600
Jul 19, 2024	39.94	39.94	39.34	39.77	38.42	398,600
Jul 18, 2024	39.78	40.48	39.72	39.83	38.48	667,500
Jul 17, 2024	39.24	40.31	38.97	39.92	38.57	1,191,500
Jul 16, 2024	38.86	39.24	37.46	39.01	37.69	828,300
Jul 15, 2024	38.69	38.88	38.44	38.60	37.29	576,700
Jul 12, 2024	38.58	39.16	38.58	38.71	37.40	721,400
Jul 11, 2024	37.52	38.45	37.52	38.37	37.07	829,400
Jul 10, 2024	36.64	37.11	36.44	37.09	35.83	429,600
Jul 9, 2024	35.97	36.49	35.89	36.44	35.21	347,800
Jul 8, 2024	36.42	36.58	36.07	36.10	34.88	554,200
Jul 5, 2024	36.02	36.34	35.70	36.23	35.00	523,600
Jul 3, 2024	36.26	36.36	35.89	35.99	34.77	239,800
Jul 2, 2024	36.40	36.51	36.08	36.20	34.97	258,600
Jul 1, 2024	37.07	37.24	36.08	36.29	35.06	463,400
Jun 28, 2024	37.14	37.36	36.91	36.96	35.71	2,166,700
Jun 27, 2024	36.67	37.01	36.50	36.93	35.68	661,000
Jun 26, 2024	36.13	36.60	35.88	36.58	35.34	700,100
Jun 25, 2024	36.69	36.81	36.17	36.34	35.11	558,500
Jun 24, 2024	36.43	37.00	36.39	36.77	35.52	518,400
Jun 21, 2024	36.51	36.82	36.14	36.26	35.03	1,926,600
Jun 20, 2024	35.56	36.45	35.56	36.40	35.17	937,700
Jun 18, 2024	36.71	36.78	35.58	35.65	34.44	971,900
Jun 17, 2024	37.38	37.45	36.79	36.88	35.63	590,200
Jun 14, 2024	37.71	37.91	37.51	37.56	36.29	523,600
Jun 13, 2024	37.60	38.19	37.42	37.99	36.70	698,300
Jun 12, 2024	37.80	38.01	37.42	37.64	36.37	716,800
Jun 11, 2024	36.98	37.29	36.89	37.21	35.95	446,600
Jun 10, 2024	37.06	37.39	36.91	37.27	36.01	382,800
Jun 7, 2024	37.27	37.54	36.91	37.20	35.94	571,200
Jun 6, 2024	37.92	38.01	37.39	37.50	36.23	752,900
Jun 5, 2024	38.15	38.57	37.77	37.88	36.60	1,976,200
Jun 4, 2024	36.51	38.25	36.02	37.84	36.56	2,124,900
Jun 3, 2024	38.34	38.77	37.92	38.08	36.79	273,400
May 31, 2024	37.55	38.35	37.55	38.34	37.04	505,900
May 30, 2024	36.66	37.37	36.53	37.36	36.09	418,300
May 29, 2024	36.86	36.98	36.53	36.60	35.36	439,100
May 28, 2024	37.42	37.53	36.92	37.12	35.86	418,100
May 24, 2024	36.96	37.33	36.53	37.23	35.97	409,800
May 23, 2024	37.47	37.47	36.75	36.83	35.58	423,500
May 22, 2024	38.67	38.83	37.64	37.70	36.42	430,100
May 21, 2024	38.41	38.87	38.39	38.84	37.52	424,900
May 20, 2024	38.39	38.60	38.39	38.54	37.24	504,000
May 17, 2024	38.49	38.59	38.28	38.49	37.19	439,600
May 16, 2024	38.14	38.65	38.00	38.48	37.18	467,000
May 15, 2024	38.23	38.26	38.05	38.23	36.94	283,300

NWE NorthWestern Energy Group, Inc.

54.47

+0.51%

FE FirstEnergy Corp.

41.54

+0.97%

WEC WEC Energy Group, Inc.

103.13

+0.87%

LNT Alliant Energy Corporation

61.17

+1.16%

ELPC Companhia Paranaense de Energia

8.14

+0.25%

PNW Pinnacle West Capital Corporation

88.92

+0.70%

POR Portland General Electric Company

41.15

+0.51%

EXC Exelon Corporation

42.68

+1.01%

OGE OGE Energy Corp.

43.08

+0.53%

CNP CenterPoint Energy, Inc.

36.63

+0.77%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TXNM Energy, Inc. (TXNM)

Related Tickers