TXNM Energy, Inc. TXNM
NYSE · Vereinigte Staaten · Versorger
$58,44+0,12 (+0,21 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $58,45 | +0,22 % | $58,37 | $58,53 | $58,10 | 526,18K |
| 2026-09-30 | $58,32 | -0,31 % | $58,60 | $58,60 | $58,32 | 1,68M |
| 2026-09-29 | $58,50 | +0,39 % | $58,20 | $58,58 | $58,15 | 1,15M |
| 2026-09-28 | $58,27 | -0,43 % | $58,47 | $58,51 | $58,16 | 1,99M |
| 2026-09-25 | $58,52 | +0,60 % | $58,20 | $58,59 | $58,09 | 1,45M |
| 2026-09-24 | $58,17 | -0,26 % | $58,41 | $58,41 | $58,14 | 2,45M |
| 2026-09-23 | $58,32 | -0,53 % | $58,63 | $58,74 | $58,32 | 1,62M |
| 2026-09-22 | $58,63 | +0,10 % | $58,51 | $58,89 | $58,42 | 2,41M |
| 2026-09-21 | $58,57 | +0,22 % | $58,46 | $58,71 | $58,36 | 1,87M |
| 2026-09-18 | $58,44 | -0,26 % | $58,50 | $58,54 | $58,32 | 4,24M |
| 2026-09-17 | $58,59 | +0,09 % | $58,60 | $58,93 | $58,39 | 1,53M |
| 2026-09-16 | $58,54 | +0,58 % | $58,26 | $58,61 | $58,16 | 1,89M |
| 2026-09-15 | $58,20 | +0,90 % | $57,75 | $58,47 | $57,74 | 2,29M |
| 2026-09-14 | $57,68 | +0,02 % | $57,66 | $57,89 | $57,61 | 877,20K |
| 2026-09-11 | $57,67 | -0,33 % | $57,90 | $57,94 | $57,63 | 1,12M |
| 2026-09-10 | $57,86 | -0,07 % | $57,88 | $57,93 | $57,78 | 1,67M |
| 2026-09-09 | $57,90 | -0,33 % | $58,25 | $58,25 | $57,87 | 944,70K |
| 2026-09-08 | $58,09 | +0,16 % | $57,99 | $58,18 | $57,87 | 1,67M |
| 2026-09-04 | $58,00 | -0,24 % | $58,21 | $58,25 | $58,00 | 1,24M |
| 2026-09-03 | $58,14 | +0,12 % | $58,13 | $58,36 | $58,04 | 1,65M |
| 2026-09-02 | $58,07 | +0,38 % | $57,77 | $58,16 | $57,69 | 3,19M |
| 2026-09-01 | $57,85 | +0,42 % | $57,50 | $57,90 | $57,46 | 3,08M |
| 2026-08-31 | $57,61 | -0,05 % | $57,72 | $57,75 | $57,60 | 1,25M |
| 2026-08-28 | $57,64 | +0,23 % | $57,64 | $57,73 | $57,55 | 891,30K |
| 2026-08-27 | $57,51 | -0,05 % | $57,49 | $57,59 | $57,41 | 342,90K |
| 2026-08-26 | $57,54 | +0,40 % | $57,55 | $57,65 | $57,35 | 549,50K |
| 2026-08-25 | $57,31 | +0,40 % | $57,22 | $57,50 | $57,13 | 651,60K |
| 2026-08-24 | $57,08 | -0,24 % | $57,22 | $57,34 | $57,07 | 1,14M |
| 2026-08-21 | $57,22 | -0,42 % | $57,41 | $57,53 | $57,22 | 1,27M |
| 2026-08-20 | $57,46 | -0,24 % | $57,61 | $57,70 | $57,32 | 977,40K |
| 2026-08-19 | $57,60 | +0,19 % | $57,65 | $57,65 | $57,53 | 736,70K |
| 2026-08-18 | $57,49 | -0,16 % | $57,75 | $57,75 | $57,46 | 892,00K |
| 2026-08-17 | $57,58 | +0,31 % | $57,34 | $57,58 | $57,34 | 694,60K |
| 2026-08-14 | $57,40 | +0,02 % | $57,35 | $57,47 | $57,32 | 467,90K |
| 2026-08-13 | $57,39 | +0,10 % | $57,43 | $57,50 | $57,31 | 596,70K |
| 2026-08-12 | $57,33 | +0,03 % | $57,35 | $57,41 | $57,30 | 760,20K |
| 2026-08-11 | $57,31 | -0,09 % | $57,25 | $57,45 | $57,24 | 431,00K |
| 2026-08-10 | $57,36 | -0,42 % | $57,47 | $57,55 | $57,35 | 685,70K |
| 2026-08-07 | $57,60 | +0,19 % | $57,30 | $57,73 | $57,30 | 611,70K |
| 2026-08-06 | $57,49 | +0,23 % | $57,68 | $57,84 | $57,35 | 590,70K |
| 2026-08-05 | $57,36 | -0,42 % | $57,42 | $57,60 | $57,36 | 1,25M |
| 2026-08-04 | $57,60 | 0,00 % | $57,62 | $57,71 | $57,48 | 1,34M |
| 2026-08-03 | $57,60 | -0,55 % | $57,65 | $57,77 | $57,52 | 1,02M |
| 2026-07-31 | $57,92 | -0,09 % | $57,90 | $58,03 | $57,80 | 1,00M |
| 2026-07-30 | $57,97 | +0,49 % | $57,65 | $58,12 | $57,65 | 540,20K |
| 2026-07-29 | $57,69 | -0,62 % | $57,98 | $58,07 | $57,67 | 1,34M |
| 2026-07-28 | $58,05 | -0,19 % | $58,16 | $58,30 | $58,00 | 591,40K |
| 2026-07-27 | $58,16 | -0,41 % | $58,41 | $58,55 | $58,15 | 957,00K |
| 2026-07-24 | $58,40 | +0,17 % | $58,34 | $58,40 | $58,23 | 404,60K |
| 2026-07-23 | $58,30 | 0,00 % | $58,23 | $58,34 | $57,95 | 461,40K |
| 2026-07-22 | $58,30 | +0,36 % | $58,07 | $58,42 | $58,07 | 788,00K |
| 2026-07-21 | $58,09 | +0,50 % | $57,76 | $58,14 | $57,76 | 891,50K |
| 2026-07-20 | $57,80 | +0,68 % | $57,53 | $57,95 | $57,53 | 1,34M |
| 2026-07-17 | $57,41 | -0,28 % | $57,72 | $57,81 | $57,25 | 1,49M |
| 2026-07-16 | $57,57 | +0,81 % | $57,05 | $57,65 | $56,87 | 1,13M |
| 2026-07-15 | $57,11 | +0,19 % | $56,92 | $57,36 | $56,75 | 830,90K |
| 2026-07-14 | $57,00 | -0,16 % | $57,31 | $57,43 | $56,93 | 523,50K |
| 2026-07-13 | $57,09 | +0,39 % | $56,72 | $57,19 | $56,72 | 446,50K |
| 2026-07-10 | $56,87 | +0,58 % | $56,54 | $56,92 | $56,32 | 482,00K |
| 2026-07-09 | $56,54 | +0,25 % | $56,45 | $56,94 | $56,30 | 2,29M |
| 2026-07-08 | $56,40 | -0,30 % | $56,60 | $56,75 | $56,36 | 880,70K |
| 2026-07-07 | $56,57 | -0,12 % | $57,00 | $57,19 | $56,55 | 1,10M |
| 2026-07-06 | $56,64 | -0,53 % | $56,83 | $57,26 | $56,27 | 1,54M |
| 2026-07-02 | $56,94 | +0,39 % | $56,83 | $57,78 | $55,64 | 7,13M |
| 2026-07-01 | $56,72 | -0,11 % | $56,77 | $56,92 | $56,71 | 1,39M |
| 2026-06-30 | $56,78 | -0,23 % | $57,00 | $57,06 | $56,78 | 1,58M |
| 2026-06-29 | $56,91 | -0,39 % | $57,06 | $57,08 | $56,67 | 1,59M |
| 2026-06-26 | $57,13 | -0,63 % | $57,40 | $57,52 | $56,86 | 4,89M |
| 2026-06-25 | $57,49 | +0,03 % | $57,58 | $57,76 | $57,43 | 1,11M |
| 2026-06-24 | $57,47 | +0,19 % | $57,40 | $57,65 | $57,34 | 1,24M |
| 2026-06-23 | $57,36 | +0,02 % | $57,35 | $57,51 | $57,22 | 1,38M |
| 2026-06-22 | $57,35 | +0,51 % | $57,00 | $57,59 | $57,00 | 1,44M |
| 2026-06-18 | $57,06 | +1,08 % | $56,50 | $57,13 | $56,47 | 3,67M |
| 2026-06-17 | $56,45 | -0,76 % | $56,62 | $57,01 | $56,45 | 1,98M |
| 2026-06-16 | $56,88 | -0,30 % | $56,99 | $57,31 | $56,51 | 2,48M |
| 2026-06-15 | $57,05 | -0,02 % | $57,00 | $57,41 | $56,97 | 1,07M |
| 2026-06-12 | $57,06 | -0,14 % | $57,42 | $57,49 | $56,90 | 1,90M |
| 2026-06-11 | $57,14 | -0,54 % | $57,62 | $57,62 | $57,03 | 2,51M |
| 2026-06-10 | $57,45 | -0,57 % | $57,75 | $57,81 | $57,45 | 1,81M |
| 2026-06-09 | $57,78 | -0,53 % | $58,08 | $58,16 | $57,55 | 2,43M |
| 2026-06-08 | $58,09 | -2,09 % | $59,34 | $59,35 | $57,19 | 5,77M |
| 2026-06-05 | $59,33 | +0,08 % | $59,28 | $59,48 | $59,26 | 944,60K |
| 2026-06-04 | $59,28 | +0,44 % | $59,32 | $59,33 | $59,18 | 734,80K |
| 2026-06-03 | $59,02 | -0,35 % | $59,15 | $59,50 | $59,02 | 1,67M |
| 2026-06-02 | $59,23 | +0,24 % | $59,19 | $59,44 | $59,19 | 942,60K |
| 2026-06-01 | $59,09 | -0,20 % | $59,23 | $59,36 | $59,07 | 1,41M |
| 2026-05-29 | $59,21 | -0,34 % | $59,42 | $59,47 | $59,17 | 1,92M |
| 2026-05-28 | $59,41 | -0,12 % | $59,48 | $59,52 | $59,41 | 871,20K |
| 2026-05-27 | $59,48 | +0,05 % | $59,41 | $59,53 | $59,41 | 988,70K |
| 2026-05-26 | $59,45 | -0,03 % | $59,46 | $59,52 | $59,42 | 1,26M |