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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$50.71$178.03316,600——
2019-12-30$50.56$177.50221,000——
2019-12-27$50.47$177.18186,000——
2019-12-26$50.35$176.76135,700——
2019-12-24$50.13$175.99209,100——
2019-12-23$50.30$176.59355,100——
2019-12-20$51.15$179.571,609,100——
2019-12-19$51.39$180.41590,100——
2019-12-18$51.55$180.98524,700——
2019-12-17$51.25$179.92431,900——
2019-12-16$50.83$178.45535,000——
2019-12-13$49.95$175.36418,900——
2019-12-12$49.33$173.18481,500——
2019-12-11$49.28$173.01396,300——
2019-12-10$48.91$171.71261,000——
2019-12-09$48.77$171.22273,400——
2019-12-06$48.78$171.25311,500——
2019-12-05$48.83$171.43335,500——
2019-12-04$49.20$172.73370,400——
2019-12-03$48.63$170.72286,400——
2019-12-02$48.00$168.51386,900——
2019-11-29$48.45$170.09102,400——
2019-11-27$48.61$170.65362,300——
2019-11-26$48.19$169.18350,200——
2019-11-25$48.35$169.74414,300——
2019-11-22$48.45$170.09256,000——
2019-11-21$48.93$171.78356,900——
2019-11-20$48.84$171.46254,400——
2019-11-19$48.43$170.02404,800——
2019-11-18$48.45$170.09225,900——
2019-11-15$48.41$169.95412,600——
2019-11-14$48.90$171.67561,400——
2019-11-13$48.53$170.37299,800——
2019-11-12$47.88$168.09346,100——
2019-11-11$47.44$166.55251,900——
2019-11-08$47.85$167.99288,500——
2019-11-07$48.11$168.90499,100——
2019-11-06$49.15$172.55296,800——
2019-11-05$49.28$173.01382,100——
2019-11-04$50.45$177.11473,400——
2019-11-01$51.76$181.71796,200——
2019-10-31$52.15$183.08466,100——
2019-10-30$51.72$180.55708,800——
2019-10-29$50.58$176.57448,800——
2019-10-28$50.65$176.82247,900——
2019-10-25$51.21$178.77306,800——
2019-10-24$52.01$181.57268,100——
2019-10-23$52.01$181.57231,200——
2019-10-22$52.10$181.88196,300——
2019-10-21$51.96$181.39247,900——
2019-10-18$52.03$181.64304,800——
2019-10-17$51.43$179.54237,600——
2019-10-16$51.02$178.11306,800——
2019-10-15$50.65$176.82297,900——
2019-10-14$51.16$178.60227,400——
2019-10-11$51.83$180.94470,600——
2019-10-10$52.02$181.60255,600——
2019-10-09$51.88$181.11194,400——
2019-10-08$51.71$180.52283,200——
2019-10-07$52.48$183.21326,500——
2019-10-04$52.92$184.74371,300——
2019-10-03$52.12$181.95310,000——
2019-10-02$51.68$180.41376,100——
2019-10-01$52.56$183.49417,000——
2019-09-30$52.08$181.81558,200——
2019-09-27$51.45$179.61251,700——
2019-09-26$51.84$180.97276,900——
2019-09-25$52.14$182.02329,100——
2019-09-24$51.89$181.15399,300——
2019-09-23$51.43$179.54355,700——
2019-09-20$51.47$179.68767,100——
2019-09-19$51.11$178.42248,200——
2019-09-18$50.72$177.06433,300——
2019-09-17$50.34$175.74316,700——
2019-09-16$50.10$174.90319,500——
2019-09-13$50.17$175.14366,300——
2019-09-12$50.74$177.13443,900——
2019-09-11$50.19$175.21504,400——
2019-09-10$49.44$172.59381,900——
2019-09-09$49.79$173.82325,500——
2019-09-06$50.52$176.36279,200——
2019-09-05$50.81$177.38299,100——
2019-09-04$51.65$180.31239,300——
2019-09-03$51.71$180.52272,700——
2019-08-30$51.01$178.08320,500——
2019-08-29$51.30$179.09262,000——
2019-08-28$50.67$176.89369,300——
2019-08-27$50.24$175.39430,200——
2019-08-26$50.32$175.67327,000——
2019-08-23$49.78$173.78296,600——
2019-08-22$51.04$178.18238,700——
2019-08-21$51.26$178.95628,500——
2019-08-20$50.85$177.52399,200——
2019-08-19$50.64$176.78425,800——
2019-08-16$51.00$178.04383,900——
2019-08-15$50.31$175.63359,800——
2019-08-14$49.30$172.11378,900——
2019-08-13$50.38$175.88313,500——
2019-08-12$50.46$176.16186,800——
2019-08-09$50.46$176.16308,000——
2019-08-08$50.53$176.40410,100——
2019-08-07$49.52$172.87321,900——
2019-08-06$49.04$171.20522,900——
2019-08-05$48.62$169.73702,600——
2019-08-02$49.14$170.53494,900——
2019-08-01$50.47$175.15444,000——
2019-07-31$49.67$172.37611,000——
2019-07-30$50.32$174.63238,700——
2019-07-29$50.51$175.29326,700——
2019-07-26$50.50$175.25277,300——
2019-07-25$50.01$173.55293,600——
2019-07-24$50.17$174.11340,500——
2019-07-23$49.94$173.31378,100——
2019-07-22$49.75$172.65323,200——
2019-07-19$49.62$172.20385,300——
2019-07-18$50.31$174.60371,300——
2019-07-17$49.79$172.79419,600——
2019-07-16$49.41$171.47281,700——
2019-07-15$49.30$171.09373,800——
2019-07-12$49.51$171.82558,200——
2019-07-11$50.40$174.91296,600——
2019-07-10$50.61$175.64254,100——
2019-07-09$50.66$175.81228,700——
2019-07-08$50.64$175.74304,900——
2019-07-05$51.06$177.20313,100——
2019-07-03$51.25$177.86202,700——
2019-07-02$50.86$176.50479,900——
2019-07-01$50.89$176.61248,200——
2019-06-28$50.91$176.68720,200——
2019-06-27$50.86$176.50323,700——
2019-06-26$51.09$177.30413,200——
2019-06-25$51.70$179.42313,800——
2019-06-24$51.64$179.21601,400——
2019-06-21$51.78$179.70745,900——
2019-06-20$51.83$179.87388,600——
2019-06-19$51.44$178.52324,700——
2019-06-18$50.87$176.54248,800——
2019-06-17$50.92$176.71359,300——
2019-06-14$50.72$176.02242,700——
2019-06-13$50.53$175.36355,100——
2019-06-12$50.17$174.11404,200——
2019-06-11$49.15$170.57348,100——
2019-06-10$49.65$172.30297,700——
2019-06-07$49.78$172.76500,800——
2019-06-06$49.86$173.03903,100——
2019-06-05$49.33$171.19366,000——
2019-06-04$48.59$168.63884,800——
2019-06-03$47.84$166.02429,300——
2019-05-31$47.11$163.49448,600——
2019-05-30$46.35$160.85285,000——
2019-05-29$46.52$161.44390,100——
2019-05-28$46.87$162.66259,600——
2019-05-24$47.48$164.77451,400——
2019-05-23$47.76$165.75245,700——
2019-05-22$47.87$166.13273,800——
2019-05-21$47.34$164.29339,700——
2019-05-20$47.10$163.46456,000——
2019-05-17$47.14$163.59886,600——
2019-05-16$47.80$165.88266,500——
2019-05-15$47.71$165.57203,800——
2019-05-14$47.74$165.68213,700——
2019-05-13$48.28$167.55302,100——
2019-05-10$48.01$166.61502,900——
2019-05-09$46.55$161.55349,300——
2019-05-08$46.33$160.78279,900——
2019-05-07$46.79$162.38499,200——
2019-05-06$47.45$164.67527,900——
2019-05-03$47.10$163.46412,100——
2019-05-02$46.11$160.02381,600——
2019-05-01$45.86$159.15310,900——
2019-04-30$46.44$160.16397,100——
2019-04-29$45.53$157.02247,600——
2019-04-26$45.67$157.50245,000——
2019-04-25$45.53$157.02201,800——
2019-04-24$45.14$155.68238,900——
2019-04-23$44.81$154.54443,900——
2019-04-22$44.54$153.61199,300——
2019-04-18$44.65$153.99338,900——
2019-04-17$44.95$155.02407,800——
2019-04-16$45.15$155.71183,300——
2019-04-15$45.73$157.71313,200——
2019-04-12$45.97$158.54308,100——
2019-04-11$46.09$158.95318,300——
2019-04-10$45.68$157.54308,900——
2019-04-09$45.80$157.95352,500——
2019-04-08$45.86$158.16400,100——
2019-04-05$46.49$160.33393,300——
2019-04-04$45.89$158.26262,000——
2019-04-03$45.90$158.30546,900——
2019-04-02$46.33$159.78524,400——
2019-04-01$46.72$161.12371,000——
2019-03-29$47.34$163.26480,800——
2019-03-28$47.30$163.12387,700——
2019-03-27$47.33$163.23311,100——
2019-03-26$47.69$164.47501,200——
2019-03-25$47.31$163.16291,400——
2019-03-22$47.30$163.12557,000——
2019-03-21$47.06$162.30419,400——
2019-03-20$46.49$160.33575,800——
2019-03-19$46.38$159.95441,200——
2019-03-18$47.44$163.61387,900——
2019-03-15$47.17$162.68793,600——
2019-03-14$46.53$160.47377,300——
2019-03-13$46.82$161.47600,100——
2019-03-12$47.20$162.78825,600——
2019-03-11$47.11$162.471,075,100——
2019-03-08$45.86$158.16943,800——
2019-03-07$44.94$154.99709,100——
2019-03-06$44.23$152.54399,700——
2019-03-05$44.32$152.85308,900——
2019-03-04$44.76$154.36436,500——
2019-03-01$44.79$154.47928,900——
2019-02-28$43.68$150.64666,700——
2019-02-27$43.83$151.16630,200——
2019-02-26$44.36$152.98296,200——
2019-02-25$44.23$152.54336,600——
2019-02-22$44.60$153.81309,200——
2019-02-21$44.17$152.33232,300——
2019-02-20$43.90$151.40301,400——
2019-02-19$43.59$150.33265,500——
2019-02-15$43.36$149.54412,900——
2019-02-14$43.06$148.50365,300——
2019-02-13$42.97$148.19267,800——
2019-02-12$42.90$147.95249,400——
2019-02-11$42.74$147.40242,600——
2019-02-08$42.90$147.95309,800——
2019-02-07$42.68$147.19280,300——
2019-02-06$41.78$144.09285,400——
2019-02-05$41.90$144.50462,500——
2019-02-04$41.97$144.74261,500——
2019-02-01$41.76$144.02489,800——
2019-01-31$42.59$146.88422,700——
2019-01-30$42.16$144.40606,800——
2019-01-29$41.95$143.68227,800——
2019-01-28$42.01$143.88281,900——
2019-01-25$41.99$143.82285,100——
2019-01-24$43.16$147.82271,000——
2019-01-23$42.62$145.97398,300——
2019-01-22$41.95$143.68392,900——
2019-01-18$42.00$143.85515,300——
2019-01-17$41.55$142.31434,000——
2019-01-16$41.18$141.04540,900——
2019-01-15$41.17$141.01270,600——
2019-01-14$40.32$138.10475,200——
2019-01-11$41.51$142.17230,800——
2019-01-10$41.80$143.16226,700——
2019-01-09$40.85$139.91201,900——
2019-01-08$41.42$141.86342,500——
2019-01-07$40.45$138.54376,900——
2019-01-04$40.86$139.95463,900——
2019-01-03$40.07$137.24364,500——
2019-01-02$40.24$137.82484,900——