5 DAY PERFORMANCE
+1.67%
1 MONTH PERFORMANCE
+0.89%
3 MONTH PERFORMANCE
+13.01%
6 MONTH PERFORMANCE
+33.21%
YEAR-TO-DATE PERFORMANCE
+17.14%
1 YEAR PERFORMANCE
+16.13%
TXNM Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $48.70 | $48.73 (0.06%) | $48.91 | $48.51 | 59,075 | $4.41 B |
| 12/24/2024 | $48.09 | $48.81 (1.5%) | $48.86 | $48.09 | 231,904 | $4.42 B |
| 12/23/2024 | $47.78 | $48.23 (0.94%) | $48.30 | $47.39 | 602,401 | $4.37 B |
| 12/20/2024 | $47.43 | $47.93 (1.05%) | $48.42 | $47.40 | 1.91 M | $4.34 B |
| 12/19/2024 | $47.76 | $47.71 (-0.1%) | $48.49 | $47.66 | 780,107 | $4.32 B |
| 12/18/2024 | $48.25 | $47.51 (-1.53%) | $48.97 | $47.51 | 1.39 M | $4.30 B |
| 12/17/2024 | $47.98 | $48.44 (0.96%) | $49.00 | $47.72 | 1.13 M | $4.39 B |
| 12/16/2024 | $49.32 | $48.47 (-1.72%) | $49.52 | $48.46 | 1.05 M | $4.39 B |
| 12/13/2024 | $48.63 | $49.19 (1.15%) | $49.32 | $48.44 | 590,731 | $4.45 B |
| 12/12/2024 | $48.44 | $48.58 (0.29%) | $49.03 | $48.32 | 631,536 | $4.40 B |
| 12/11/2024 | $48.42 | $48.27 (-0.31%) | $48.42 | $47.88 | 679,027 | $4.37 B |
| 12/10/2024 | $48.72 | $48.42 (-0.62%) | $48.80 | $48.00 | 584,332 | $4.38 B |
| 12/09/2024 | $49.39 | $49.04 (-0.71%) | $49.63 | $48.89 | 598,400 | $4.44 B |
| 12/06/2024 | $50.28 | $49.33 (-1.89%) | $50.28 | $49.12 | 524,216 | $4.47 B |
| 12/05/2024 | $49.76 | $50.15 (0.78%) | $50.26 | $49.44 | 642,207 | $4.54 B |
| 12/04/2024 | $49.48 | $49.63 (0.3%) | $49.86 | $49.33 | 556,400 | $4.49 B |
| 12/03/2024 | $49.25 | $49.44 (0.39%) | $49.76 | $48.86 | 589,339 | $4.48 B |
| 12/02/2024 | $49.16 | $49.05 (-0.22%) | $49.30 | $48.42 | 984,600 | $4.44 B |
| 11/29/2024 | $49.24 | $49.05 (-0.39%) | $49.47 | $49.01 | 472,600 | $4.44 B |
| 11/27/2024 | $48.61 | $49.20 (1.21%) | $49.70 | $48.39 | 749,219 | $4.45 B |
| 11/26/2024 | $49.47 | $48.30 (-2.37%) | $49.51 | $48.29 | 1.25 M | $4.37 B |
| 11/25/2024 | $49.05 | $49.21 (0.33%) | $49.53 | $48.87 | 717,000 | $4.45 B |
| 11/22/2024 | $48.82 | $48.79 (-0.06%) | $49.09 | $48.43 | 749,900 | $4.42 B |
| 11/21/2024 | $47.87 | $48.47 (1.25%) | $48.59 | $47.63 | 612,400 | $4.39 B |
| 11/20/2024 | $47.77 | $47.66 (-0.23%) | $47.94 | $47.34 | 907,037 | $4.31 B |
| 11/19/2024 | $47.11 | $47.87 (1.61%) | $47.97 | $46.50 | 898,500 | $4.33 B |
| 11/18/2024 | $46.41 | $47.32 (1.96%) | $47.72 | $46.16 | 937,713 | $4.28 B |
| 11/15/2024 | $45.92 | $46.30 (0.83%) | $46.39 | $45.52 | 1.06 M | $4.19 B |
| 11/14/2024 | $46.12 | $45.81 (-0.67%) | $46.29 | $45.67 | 1.15 M | $4.15 B |
| 11/13/2024 | $46.03 | $45.95 (-0.17%) | $46.10 | $45.53 | 839,500 | $4.16 B |
| 11/12/2024 | $45.43 | $45.74 (0.68%) | $45.93 | $45.43 | 744,100 | $4.14 B |
| 11/11/2024 | $45.07 | $45.37 (0.67%) | $45.47 | $44.92 | 725,813 | $4.11 B |
| 11/08/2024 | $44.94 | $44.72 (-0.49%) | $45.19 | $44.50 | 900,034 | $4.05 B |
| 11/07/2024 | $44.86 | $44.77 (-0.2%) | $45.20 | $44.52 | 1.14 M | $4.05 B |
| 11/06/2024 | $43.80 | $44.98 (2.69%) | $45.13 | $43.32 | 1.82 M | $4.07 B |
| 11/05/2024 | $42.69 | $43.39 (1.64%) | $43.40 | $42.49 | 942,015 | $3.93 B |
| 11/04/2024 | $42.09 | $42.65 (1.33%) | $42.77 | $42.09 | 816,634 | $3.86 B |
| 11/01/2024 | $45.30 | $42.28 (-6.67%) | $45.88 | $42.17 | 1.14 M | $3.83 B |
| 10/31/2024 | $42.95 | $43.54 (1.37%) | $43.89 | $42.91 | 687,633 | $3.94 B |
| 10/30/2024 | $43.53 | $42.98 (-1.26%) | $43.72 | $42.89 | 771,900 | $3.89 B |
| 10/29/2024 | $43.43 | $43.50 (0.16%) | $43.71 | $43.26 | 582,200 | $3.94 B |
| 10/28/2024 | $43.99 | $43.74 (-0.57%) | $44.10 | $43.59 | 425,300 | $3.97 B |
| 10/25/2024 | $44.81 | $44.16 (-1.45%) | $44.83 | $44.07 | 376,336 | $4.00 B |
| 10/24/2024 | $44.77 | $44.74 (-0.07%) | $45.06 | $44.45 | 697,744 | $4.06 B |
| 10/23/2024 | $43.45 | $44.61 (2.67%) | $44.70 | $43.45 | 796,111 | $4.04 B |
| 10/22/2024 | $43.39 | $43.47 (0.18%) | $43.55 | $43.24 | 593,900 | $3.94 B |
| 10/21/2024 | $43.78 | $43.55 (-0.53%) | $43.92 | $43.33 | 635,900 | $3.95 B |
| 10/18/2024 | $43.64 | $43.62 (-0.05%) | $43.97 | $43.42 | 618,500 | $3.95 B |
| 10/17/2024 | $44.02 | $43.51 (-1.16%) | $44.02 | $43.48 | 567,845 | $3.94 B |
| 10/16/2024 | $43.79 | $43.84 (0.11%) | $44.08 | $43.54 | 690,200 | $3.97 B |
| 10/15/2024 | $43.48 | $43.52 (0.09%) | $44.19 | $43.45 | 1.23 M | $3.95 B |
| 10/14/2024 | $43.29 | $43.49 (0.46%) | $43.63 | $43.20 | 950,900 | $3.94 B |
| 10/11/2024 | $43.51 | $43.18 (-0.76%) | $43.73 | $43.15 | 515,108 | $3.91 B |
| 10/10/2024 | $43.07 | $43.46 (0.91%) | $43.51 | $42.77 | 1.13 M | $3.94 B |
| 10/09/2024 | $43.15 | $43.06 (-0.21%) | $43.50 | $42.97 | 301,228 | $3.90 B |
| 10/08/2024 | $43.37 | $43.14 (-0.53%) | $43.37 | $42.91 | 429,000 | $3.91 B |
| 10/07/2024 | $43.25 | $43.20 (-0.12%) | $43.50 | $42.93 | 1.13 M | $3.92 B |
| 10/04/2024 | $43.46 | $43.25 (-0.48%) | $43.63 | $43.08 | 417,318 | $3.92 B |
| 10/03/2024 | $43.99 | $43.67 (-0.73%) | $44.28 | $43.63 | 560,000 | $3.96 B |
| 10/02/2024 | $44.38 | $44.05 (-0.74%) | $44.83 | $43.82 | 965,646 | $3.99 B |
| 10/01/2024 | $43.80 | $44.10 (0.68%) | $44.17 | $43.30 | 502,730 | $4.00 B |
| 09/30/2024 | $43.55 | $43.77 (0.51%) | $43.81 | $43.33 | 509,534 | $3.97 B |
| 09/27/2024 | $43.39 | $43.52 (0.3%) | $43.66 | $43.21 | 430,129 | $3.95 B |
| 09/26/2024 | $43.22 | $43.12 (-0.23%) | $43.37 | $43.00 | 572,900 | $3.91 B |