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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$20.51$59.57536,800——
2012-12-28$20.28$58.90569,700——
2012-12-27$20.54$59.66329,500——
2012-12-26$20.60$59.83353,300——
2012-12-24$20.87$60.62277,300——
2012-12-21$21.02$61.051,484,300——
2012-12-20$21.04$61.11469,300——
2012-12-19$20.92$60.76488,200——
2012-12-18$20.86$60.59712,000——
2012-12-17$20.83$60.50638,400——
2012-12-14$20.42$59.31977,900——
2012-12-13$20.70$60.12621,200——
2012-12-12$20.98$60.941,204,000——
2012-12-11$21.19$61.55451,400——
2012-12-10$21.07$61.20477,500——
2012-12-07$21.07$61.20628,300——
2012-12-06$21.40$62.16451,000——
2012-12-05$21.17$61.49431,400——
2012-12-04$20.99$60.97784,900——
2012-12-03$21.20$61.58361,800——
2012-11-30$21.13$61.37567,400——
2012-11-29$21.05$61.14238,800——
2012-11-28$20.92$60.76575,600——
2012-11-27$20.82$60.47249,500——
2012-11-26$20.68$60.07259,600——
2012-11-23$20.40$59.25187,300——
2012-11-21$20.51$59.57274,400——
2012-11-20$20.35$59.11219,400——
2012-11-19$20.29$58.93378,400——
2012-11-16$20.30$58.96415,100——
2012-11-15$20.05$58.24492,100——
2012-11-14$20.41$59.28456,300——
2012-11-13$20.57$59.75399,700——
2012-11-12$20.50$59.54325,600——
2012-11-09$20.56$59.72351,700——
2012-11-08$20.87$60.62440,500——
2012-11-07$21.06$61.17556,900——
2012-11-06$21.75$63.17373,800——
2012-11-05$21.65$62.88249,600——
2012-11-02$21.98$63.84667,600——
2012-11-01$22.32$64.83749,200——
2012-10-31$22.16$64.37382,200——
2012-10-26$22.02$63.54263,400——
2012-10-25$22.03$63.57194,700——
2012-10-24$21.80$62.90288,700——
2012-10-23$21.76$62.79353,800——
2012-10-22$21.81$62.93391,200——
2012-10-19$21.61$62.35479,900——
2012-10-18$21.95$63.34445,400——
2012-10-17$21.99$63.45573,300——
2012-10-16$21.69$62.59694,900——
2012-10-15$21.68$62.56433,300——
2012-10-12$21.63$62.41188,000——
2012-10-11$21.75$62.76249,000——
2012-10-10$21.79$62.87472,300——
2012-10-09$21.93$63.28536,500——
2012-10-08$21.52$62.09315,200——
2012-10-05$21.50$62.04731,600——
2012-10-04$21.18$61.11387,200——
2012-10-03$20.98$60.54658,700——
2012-10-02$21.08$60.83296,300——
2012-10-01$20.84$60.13564,100——
2012-09-28$21.03$60.68297,300——
2012-09-27$20.95$60.45320,000——
2012-09-26$21.15$61.03251,800——
2012-09-25$21.04$60.71313,600——
2012-09-24$21.17$61.08486,600——
2012-09-21$20.74$59.84714,200——
2012-09-20$20.62$59.50194,500——
2012-09-19$20.43$58.95225,200——
2012-09-18$20.38$58.81632,800——
2012-09-17$20.65$59.58425,700——
2012-09-14$20.68$59.67599,500——
2012-09-13$20.64$59.56468,300——
2012-09-12$20.42$58.92599,300——
2012-09-11$20.79$59.99348,200——
2012-09-10$20.94$60.42492,100——
2012-09-07$21.20$61.17513,400——
2012-09-06$21.42$61.81998,200——
2012-09-05$21.09$60.85687,200——
2012-09-04$20.93$60.39431,900——
2012-08-31$20.57$59.35264,100——
2012-08-30$20.79$59.99206,300——
2012-08-29$21.08$60.83297,800——
2012-08-28$20.82$60.08425,600——
2012-08-27$20.67$59.64222,500——
2012-08-24$20.53$59.24295,100——
2012-08-23$20.29$58.55288,400——
2012-08-22$20.69$59.70269,800——
2012-08-21$20.93$60.39629,400——
2012-08-20$20.95$60.45607,000——
2012-08-17$20.65$59.58340,600——
2012-08-16$20.76$59.90599,200——
2012-08-15$20.70$59.73284,500——
2012-08-14$20.66$59.61344,200——
2012-08-13$20.54$59.27196,000——
2012-08-10$20.62$59.50226,600——
2012-08-09$20.55$59.30224,300——
2012-08-08$20.62$59.50268,200——
2012-08-07$20.57$59.35301,500——
2012-08-06$20.69$59.70276,800——
2012-08-03$20.80$60.02463,800——
2012-08-02$20.41$58.89571,900——
2012-08-01$20.36$58.75575,400——
2012-07-31$20.80$60.02453,800——
2012-07-30$20.80$60.02831,300——
2012-07-27$20.99$60.15644,300——
2012-07-26$20.76$59.49557,600——
2012-07-25$20.42$58.51506,200——
2012-07-24$20.25$58.03448,700——
2012-07-23$20.39$58.43303,400——
2012-07-20$20.45$58.60465,100——
2012-07-19$20.25$58.03225,400——
2012-07-18$20.34$58.28468,500——
2012-07-17$20.11$57.63275,600——
2012-07-16$20.08$57.54246,800——
2012-07-13$20.16$57.77427,100——
2012-07-12$19.76$56.62273,200——
2012-07-11$19.75$56.59388,800——
2012-07-10$19.81$56.77257,900——
2012-07-09$19.82$56.79406,000——
2012-07-06$19.85$56.88531,300——
2012-07-05$20.05$57.45479,100——
2012-07-03$20.01$57.34486,100——
2012-07-02$19.97$57.22528,200——
2012-06-29$19.54$55.99619,700——
2012-06-28$19.49$55.85322,300——
2012-06-27$19.26$55.19422,600——
2012-06-26$19.05$54.59749,100——
2012-06-25$19.12$54.79643,700——
2012-06-22$19.02$54.501,252,300——
2012-06-21$18.76$53.76499,700——
2012-06-20$18.97$54.36690,600——
2012-06-19$18.97$54.36599,200——
2012-06-18$18.86$54.04344,600——
2012-06-15$18.81$53.90621,000——
2012-06-14$18.65$53.44235,300——
2012-06-13$18.54$53.13333,300——
2012-06-12$18.71$53.61254,900——
2012-06-11$18.63$53.38335,900——
2012-06-08$18.77$53.79216,500——
2012-06-07$18.64$53.41409,300——
2012-06-06$18.77$53.79375,800——
2012-06-05$18.42$52.78295,900——
2012-06-04$18.24$52.27343,100——
2012-06-01$18.22$52.21498,000——
2012-05-31$18.65$53.44562,200——
2012-05-30$18.52$53.07387,100——
2012-05-29$18.66$53.47250,000——
2012-05-25$18.46$52.90323,900——
2012-05-24$18.36$52.61452,600——
2012-05-23$18.25$52.30684,000——
2012-05-22$18.09$51.84297,000——
2012-05-21$18.04$51.69307,000——
2012-05-18$17.96$51.46666,700——
2012-05-17$17.84$51.12449,000——
2012-05-16$18.03$51.67451,900——
2012-05-15$17.96$51.46463,300——
2012-05-14$18.13$51.95331,500——
2012-05-11$18.29$52.41339,300——
2012-05-10$18.41$52.75308,600——
2012-05-09$18.35$52.58304,000——
2012-05-08$18.44$52.84563,400——
2012-05-07$18.50$53.01342,000——
2012-05-04$18.42$52.78782,000——
2012-05-03$18.55$53.16408,400——
2012-05-02$18.68$53.53413,500——
2012-05-01$18.83$53.96469,900——
2012-04-30$18.76$53.76444,300——
2012-04-27$18.98$54.39360,500——
2012-04-26$18.84$53.99238,500——
2012-04-25$18.76$53.76365,200——
2012-04-24$18.66$53.47371,000——
2012-04-23$18.54$53.13556,700——
2012-04-20$18.61$53.33731,200——
2012-04-19$18.44$52.84649,900——
2012-04-18$18.33$52.52340,900——
2012-04-17$18.47$52.93509,800——
2012-04-16$18.26$52.32362,100——
2012-04-13$18.04$51.69414,200——
2012-04-12$18.00$51.58431,100——
2012-04-11$17.93$51.38532,300——
2012-04-10$17.96$51.46573,200——
2012-04-09$18.26$52.32466,200——
2012-04-05$18.22$52.21322,000——
2012-04-04$18.34$52.55401,000——
2012-04-03$18.55$53.16537,400——
2012-04-02$18.63$53.38572,100——
2012-03-30$18.30$52.44397,800——
2012-03-29$18.53$52.68968,900——
2012-03-28$18.31$52.06859,200——
2012-03-27$18.71$53.19296,200——
2012-03-26$18.70$53.17601,100——
2012-03-23$18.40$52.31433,700——
2012-03-22$18.22$51.80299,500——
2012-03-21$18.22$51.80357,300——
2012-03-20$18.10$51.46257,200——
2012-03-19$18.15$51.60276,200——
2012-03-16$18.22$51.80499,500——
2012-03-15$18.44$52.43427,100——
2012-03-14$18.42$52.37338,300——
2012-03-13$18.94$53.85601,100——
2012-03-12$18.71$53.19326,200——
2012-03-09$18.63$52.97455,700——
2012-03-08$18.50$52.60341,100——
2012-03-07$18.48$52.54451,700——
2012-03-06$18.51$52.63619,800——
2012-03-05$18.57$52.80855,500——
2012-03-02$18.11$51.49848,500——
2012-03-01$18.04$51.29810,700——
2012-02-29$17.98$51.121,245,600——
2012-02-28$17.65$50.18667,600——
2012-02-27$17.82$50.66572,000——
2012-02-24$18.10$51.46388,400——
2012-02-23$18.29$52.00382,200——
2012-02-22$18.22$51.80329,800——
2012-02-21$18.22$51.80329,200——
2012-02-17$18.18$51.69240,900——
2012-02-16$18.22$51.80337,200——
2012-02-15$17.90$50.89444,900——
2012-02-14$18.19$51.72339,400——
2012-02-13$18.22$51.80452,100——
2012-02-10$17.97$51.09325,100——
2012-02-09$18.24$51.86294,400——
2012-02-08$18.12$51.52251,200——
2012-02-07$18.08$51.40269,300——
2012-02-06$17.99$51.15203,200——
2012-02-03$18.12$51.52398,600——
2012-02-02$17.94$51.01341,700——
2012-02-01$18.07$51.37568,300——
2012-01-31$17.81$50.64419,900——
2012-01-30$17.63$50.12314,400——
2012-01-27$17.70$50.32626,300——
2012-01-26$17.79$50.58866,800——
2012-01-25$17.66$50.211,227,900——
2012-01-24$17.55$49.90577,100——
2012-01-23$17.55$49.90642,700——
2012-01-20$17.65$49.83843,600——
2012-01-19$17.52$49.46720,200——
2012-01-18$17.68$49.91986,300——
2012-01-17$17.68$49.91816,600——
2012-01-13$17.72$50.02218,900——
2012-01-12$17.88$50.47379,200——
2012-01-11$18.09$51.07694,700——
2012-01-10$18.14$51.21665,400——
2012-01-09$18.08$51.04414,400——
2012-01-06$17.91$50.56553,600——
2012-01-05$18.01$50.84612,900——
2012-01-04$17.66$49.85736,000——
2012-01-03$17.71$49.99889,200——