NYSE:TXNM | Historical Stock Price | TXNM ENERGY INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.83$10.77$24.02$53.57$119.48$266.461973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$25.29$54.41196,800——
2004-12-30$25.46$54.77819,900——
2004-12-29$25.15$54.11201,500——
2004-12-28$25.21$54.24259,100——
2004-12-27$25.19$54.19106,500——
2004-12-23$25.42$54.69200,700——
2004-12-22$25.39$54.62229,400——
2004-12-21$25.47$54.79241,700——
2004-12-20$25.20$54.21310,200——
2004-12-17$25.06$53.91936,300——
2004-12-16$25.53$54.92417,900——
2004-12-15$25.55$54.97449,000——
2004-12-14$25.50$54.86414,500——
2004-12-13$25.65$55.18351,900——
2004-12-10$25.60$55.07499,700——
2004-12-09$25.50$54.86552,800——
2004-12-08$25.79$55.48288,000——
2004-12-07$25.44$54.73305,800——
2004-12-06$25.70$55.29314,800——
2004-12-03$25.81$55.53333,400——
2004-12-02$25.51$54.88352,100——
2004-12-01$25.70$55.29498,500——
2004-11-30$25.44$54.73283,400——
2004-11-29$25.88$55.68184,800——
2004-11-26$25.85$55.6156,900——
2004-11-24$25.80$55.50129,700——
2004-11-23$25.52$54.90249,600——
2004-11-22$25.47$54.79234,100——
2004-11-19$24.84$53.44131,500——
2004-11-18$25.14$54.08179,600——
2004-11-17$24.93$53.63166,500——
2004-11-16$24.85$53.46165,000——
2004-11-15$25.05$53.89352,500——
2004-11-12$25.20$54.21411,700——
2004-11-11$25.12$54.04133,100——
2004-11-10$24.84$53.44191,200——
2004-11-09$24.90$53.57285,400——
2004-11-08$24.43$52.56145,900——
2004-11-05$24.49$52.69230,200——
2004-11-04$24.07$51.78328,000——
2004-11-03$24.02$51.68316,300——
2004-11-02$23.57$50.71305,700——
2004-11-01$23.91$51.44322,300——
2004-10-29$23.28$50.08208,900——
2004-10-28$23.50$50.56152,300——
2004-10-27$23.93$51.14311,100——
2004-10-26$23.84$50.95271,300——
2004-10-25$23.21$49.60241,900——
2004-10-22$22.58$48.25369,500——
2004-10-21$23.11$49.39170,300——
2004-10-20$23.17$49.51222,900——
2004-10-19$22.85$48.83161,600——
2004-10-18$23.24$49.66324,300——
2004-10-15$22.95$49.04126,800——
2004-10-14$22.72$48.55120,300——
2004-10-13$22.70$48.51143,900——
2004-10-12$23.01$49.17165,800——
2004-10-11$23.00$49.15137,200——
2004-10-08$23.02$49.19135,600——
2004-10-07$23.04$49.24152,300——
2004-10-06$23.58$50.39151,500——
2004-10-05$23.03$49.21265,900——
2004-10-04$23.28$49.75251,700——
2004-10-01$22.96$49.06218,900——
2004-09-30$22.51$48.10264,400——
2004-09-29$22.57$48.23215,900——
2004-09-28$22.35$47.76136,400——
2004-09-27$22.00$47.0194,100——
2004-09-24$22.07$47.16139,500——
2004-09-23$22.07$47.16118,200——
2004-09-22$22.22$47.48149,800——
2004-09-21$22.51$48.10119,300——
2004-09-20$22.42$47.9186,800——
2004-09-17$22.34$47.74264,100——
2004-09-16$22.64$48.38233,200——
2004-09-15$22.24$47.53166,400——
2004-09-14$22.07$47.16178,000——
2004-09-13$22.21$47.46375,700——
2004-09-10$22.40$47.87166,800——
2004-09-09$22.03$47.08271,900——
2004-09-08$21.61$46.18232,300——
2004-09-07$21.72$46.41184,700——
2004-09-03$21.58$46.12116,400——
2004-09-02$21.73$46.44132,900——
2004-09-01$21.52$45.99168,800——
2004-08-31$21.37$45.67184,600——
2004-08-30$21.06$45.00141,800——
2004-08-27$21.12$45.1389,800——
2004-08-26$20.87$44.60197,700——
2004-08-25$21.00$44.88133,500——
2004-08-24$20.92$44.71107,900——
2004-08-23$20.85$44.56146,600——
2004-08-20$20.90$44.66129,500——
2004-08-19$20.74$44.32164,000——
2004-08-18$20.96$44.79240,200——
2004-08-17$20.66$44.15246,600——
2004-08-16$20.81$44.47191,300——
2004-08-13$20.43$43.66205,800——
2004-08-12$20.63$44.09241,300——
2004-08-11$20.83$44.51235,800——
2004-08-10$20.87$44.60223,500——
2004-08-09$20.90$44.66179,000——
2004-08-06$20.91$44.68309,200——
2004-08-05$21.00$44.88325,200——
2004-08-04$21.06$45.00387,400——
2004-08-03$20.85$44.56287,700——
2004-08-02$20.90$44.66277,500——
2004-07-30$20.84$44.53276,400——
2004-07-29$21.10$45.09232,400——
2004-07-28$20.80$44.11288,800——
2004-07-27$20.70$43.89236,400——
2004-07-26$20.59$43.66497,900——
2004-07-23$20.51$43.49363,500——
2004-07-22$20.67$43.83264,100——
2004-07-21$20.91$44.34425,200——
2004-07-20$21.56$45.72285,900——
2004-07-19$20.92$44.36304,100——
2004-07-16$20.50$43.47221,000——
2004-07-15$20.60$43.68171,200——
2004-07-14$20.33$43.11110,400——
2004-07-13$20.23$42.90130,500——
2004-07-12$20.20$42.83171,700——
2004-07-09$20.20$42.83218,900——
2004-07-08$20.34$43.13263,000——
2004-07-07$20.76$44.02176,800——
2004-07-06$20.80$44.11225,500——
2004-07-02$20.72$43.94118,400——
2004-07-01$20.52$43.51468,400——
2004-06-30$20.77$44.04374,500——
2004-06-29$20.57$43.62265,200——
2004-06-28$20.41$43.28299,200——
2004-06-25$20.19$42.81512,600——
2004-06-24$20.32$43.09132,100——
2004-06-23$20.32$43.09399,900——
2004-06-22$20.27$42.98301,500——
2004-06-21$20.42$43.30200,700——
2004-06-18$20.18$42.79426,600——
2004-06-17$20.24$42.92221,700——
2004-06-16$20.35$43.15381,500——
2004-06-15$20.27$42.98470,900——
2004-06-14$20.00$42.41304,300——
2004-06-10$20.41$43.27242,250——
2004-06-09$20.22$42.88243,900——
2004-06-08$20.37$43.20238,650——
2004-06-07$20.48$43.43175,950——
2004-06-04$20.17$42.78216,150——
2004-06-03$20.10$42.62207,450——
2004-06-02$20.32$43.09228,450——
2004-06-01$20.10$42.62261,000——
2004-05-28$20.03$42.48156,150——
2004-05-27$20.14$42.71211,350——
2004-05-26$19.93$42.26155,250——
2004-05-25$19.97$42.35281,550——
2004-05-24$19.50$41.35178,650——
2004-05-21$19.33$40.98182,400——
2004-05-20$19.35$41.03262,950——
2004-05-19$19.09$40.49311,100——
2004-05-18$19.13$40.57175,500——
2004-05-17$18.94$40.16205,650——
2004-05-14$19.33$40.98313,800——
2004-05-13$19.24$40.80332,850——
2004-05-12$19.13$40.56236,550——
2004-05-11$19.12$40.54200,400——
2004-05-10$18.99$40.28400,500——
2004-05-07$19.47$41.28295,800——
2004-05-06$20.07$42.57381,750——
2004-05-05$19.75$41.87159,150——
2004-05-04$19.76$41.90224,400——
2004-05-03$19.85$42.09304,350——
2004-04-30$19.45$41.25284,250——
2004-04-29$19.68$41.73237,750——
2004-04-28$19.89$41.83270,900——
2004-04-27$20.06$42.20335,100——
2004-04-26$19.70$41.44199,200——
2004-04-23$19.77$41.59146,550——
2004-04-22$19.79$41.62366,150——
2004-04-21$19.70$41.44218,100——
2004-04-20$19.39$40.79214,050——
2004-04-19$19.67$41.37260,250——
2004-04-16$19.80$41.65170,850——
2004-04-15$19.68$41.40282,300——
2004-04-14$19.41$40.82469,500——
2004-04-13$19.39$40.79209,700——
2004-04-12$19.80$41.65245,250——
2004-04-08$20.27$42.64143,400——
2004-04-07$20.40$42.91275,100——
2004-04-06$20.60$43.33292,650——
2004-04-05$20.33$42.77245,100——
2004-04-02$20.27$42.63194,100——
2004-04-01$20.39$42.88247,950——
2004-03-31$20.03$42.14206,250——
2004-03-30$19.97$42.01180,600——
2004-03-29$19.76$41.56226,650——
2004-03-26$19.57$41.17199,950——
2004-03-25$19.45$40.91239,400——
2004-03-24$19.37$40.75303,450——
2004-03-23$19.47$40.96194,700——
2004-03-22$19.61$41.24232,200——
2004-03-19$20.02$42.11279,450——
2004-03-18$19.90$41.86267,750——
2004-03-17$19.93$41.92384,600——
2004-03-16$19.64$41.31550,200——
2004-03-15$19.77$41.59348,600——
2004-03-12$20.04$42.15277,650——
2004-03-11$19.90$41.86299,100——
2004-03-10$20.17$42.42237,300——
2004-03-09$20.36$42.83376,500——
2004-03-08$20.23$42.56117,300——
2004-03-05$20.33$42.77157,350——
2004-03-04$20.27$42.63147,000——
2004-03-03$20.31$42.73186,300——
2004-03-02$20.37$42.84393,150——
2004-03-01$20.40$42.91390,450——
2004-02-27$20.31$42.71241,350——
2004-02-26$20.20$42.49270,750——
2004-02-25$20.13$42.35453,150——
2004-02-24$20.12$42.32494,250——
2004-02-23$20.17$42.43307,050——
2004-02-20$20.32$42.74343,650——
2004-02-19$20.67$43.47296,400——
2004-02-18$20.99$44.14227,550——
2004-02-17$21.16$44.51269,850——
2004-02-13$20.84$43.84406,950——
2004-02-12$21.01$44.20298,350——
2004-02-11$21.18$44.55398,100——
2004-02-10$21.02$44.21420,450——
2004-02-09$20.60$43.33452,850——
2004-02-06$20.21$42.52251,850——
2004-02-05$19.84$41.73273,600——
2004-02-04$19.91$41.87307,200——
2004-02-03$20.20$42.49402,000——
2004-02-02$20.07$42.21493,500——
2004-01-30$20.07$42.21568,200——
2004-01-29$20.08$42.24261,600——
2004-01-28$20.13$42.03341,700——
2004-01-27$20.02$41.79229,650——
2004-01-26$20.27$42.32299,700——
2004-01-23$20.25$42.28240,000——
2004-01-22$20.12$42.00339,300——
2004-01-21$19.93$41.61381,600——
2004-01-20$19.71$41.14543,900——
2004-01-16$19.45$40.61511,350——
2004-01-15$19.37$40.43343,350——
2004-01-14$19.21$40.11221,100——
2004-01-13$19.05$39.77320,850——
2004-01-12$19.03$39.73153,000——
2004-01-09$18.91$39.47245,400——
2004-01-08$19.17$40.02144,600——
2004-01-07$18.99$39.63250,200——
2004-01-06$19.05$39.76234,750——
2004-01-05$19.14$39.95275,100——
2004-01-02$18.99$39.65165,150——