Talen Energy Corp TLN
NASDAQ · United States · Utilities
$312.69-2.15 (-0.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $312.69 | -0.68% | $317.08 | $320.00 | $305.15 | 2.37M |
| 2026-09-29 | $314.84 | +3.74% | $307.91 | $317.99 | $307.87 | 898.80K |
| 2026-09-28 | $303.50 | -0.30% | $302.04 | $306.52 | $296.00 | 616.90K |
| 2026-09-25 | $304.42 | +1.47% | $304.05 | $307.41 | $299.60 | 550.70K |
| 2026-09-24 | $300.01 | -0.11% | $295.95 | $303.34 | $292.45 | 465.20K |
| 2026-09-23 | $300.34 | +1.97% | $292.29 | $302.56 | $288.17 | 924.40K |
| 2026-09-22 | $294.54 | -1.81% | $299.72 | $302.76 | $293.11 | 581.40K |
| 2026-09-21 | $299.97 | +2.62% | $296.12 | $301.80 | $285.65 | 686.60K |
| 2026-09-18 | $292.30 | -0.34% | $293.81 | $298.32 | $288.59 | 1.22M |
| 2026-09-17 | $293.31 | +1.99% | $296.12 | $302.96 | $291.29 | 748.30K |
| 2026-09-16 | $287.60 | +1.93% | $286.27 | $292.73 | $282.85 | 809.00K |
| 2026-09-15 | $282.15 | -1.53% | $289.52 | $290.98 | $279.77 | 881.70K |
| 2026-09-14 | $286.52 | -8.38% | $300.00 | $303.52 | $285.86 | 1.17M |
| 2026-09-11 | $312.74 | +0.39% | $313.76 | $317.50 | $308.15 | 351.80K |
| 2026-09-10 | $311.54 | -2.54% | $314.52 | $318.87 | $310.75 | 526.80K |
| 2026-09-09 | $319.67 | -1.87% | $324.41 | $326.09 | $318.26 | 887.10K |
| 2026-09-08 | $325.77 | +2.77% | $322.95 | $330.64 | $319.70 | 867.50K |
| 2026-09-04 | $317.00 | +3.76% | $305.00 | $317.47 | $304.73 | 577.70K |
| 2026-09-03 | $305.52 | +1.16% | $306.05 | $313.97 | $301.55 | 680.60K |
| 2026-09-02 | $302.03 | +2.83% | $292.15 | $304.08 | $290.19 | 834.00K |
| 2026-09-01 | $293.73 | -0.69% | $291.24 | $302.98 | $288.58 | 948.00K |
| 2026-08-31 | $295.76 | -0.12% | $297.52 | $297.99 | $292.26 | 741.50K |
| 2026-08-28 | $296.11 | -2.78% | $304.58 | $307.82 | $294.75 | 684.40K |
| 2026-08-27 | $304.58 | -0.56% | $307.00 | $312.22 | $300.51 | 645.90K |
| 2026-08-26 | $306.29 | -0.45% | $309.24 | $316.50 | $304.83 | 531.50K |
| 2026-08-25 | $307.67 | +0.70% | $310.90 | $313.80 | $305.11 | 550.60K |
| 2026-08-24 | $305.54 | -2.84% | $315.10 | $317.52 | $304.03 | 835.30K |
| 2026-08-21 | $314.46 | -0.80% | $318.52 | $320.72 | $311.28 | 938.00K |
| 2026-08-20 | $316.99 | -1.66% | $320.28 | $322.02 | $307.92 | 1.02M |
| 2026-08-19 | $322.35 | +1.48% | $321.00 | $327.72 | $311.73 | 1.62M |
| 2026-08-18 | $317.66 | -11.00% | $350.89 | $354.85 | $308.48 | 2.18M |
| 2026-08-17 | $356.92 | -1.60% | $367.88 | $367.88 | $354.38 | 517.90K |
| 2026-08-14 | $362.74 | +1.21% | $359.83 | $372.78 | $359.34 | 492.60K |
| 2026-08-13 | $358.40 | -1.83% | $365.49 | $371.09 | $355.61 | 579.40K |
| 2026-08-12 | $365.07 | +2.01% | $369.50 | $373.97 | $362.20 | 902.90K |
| 2026-08-11 | $357.88 | +4.28% | $343.70 | $361.31 | $343.61 | 768.90K |
| 2026-08-10 | $343.19 | -1.30% | $349.01 | $351.03 | $338.22 | 629.00K |
| 2026-08-07 | $347.71 | +2.78% | $338.74 | $351.43 | $330.08 | 860.50K |
| 2026-08-06 | $338.31 | +2.57% | $329.84 | $345.00 | $329.43 | 1.17M |
| 2026-08-05 | $329.84 | -2.99% | $343.62 | $345.67 | $329.34 | 736.40K |
| 2026-08-04 | $340.00 | -1.30% | $347.55 | $347.74 | $332.15 | 977.20K |
| 2026-08-03 | $344.49 | +3.11% | $334.10 | $348.50 | $327.85 | 760.90K |
| 2026-07-31 | $334.10 | +0.47% | $343.12 | $346.00 | $331.59 | 641.00K |
| 2026-07-30 | $332.54 | +5.17% | $331.17 | $341.92 | $328.00 | 865.80K |
| 2026-07-29 | $316.19 | -3.02% | $322.68 | $328.92 | $312.89 | 939.80K |
| 2026-07-28 | $326.05 | -6.06% | $336.01 | $337.50 | $315.31 | 1.19M |
| 2026-07-27 | $347.07 | -3.56% | $362.79 | $368.00 | $340.78 | 642.40K |
| 2026-07-24 | $359.90 | -5.11% | $379.00 | $381.50 | $357.26 | 560.20K |
| 2026-07-23 | $379.27 | +0.49% | $372.90 | $380.18 | $372.66 | 367.00K |
| 2026-07-22 | $377.41 | +3.08% | $365.88 | $380.11 | $363.89 | 432.60K |
| 2026-07-21 | $366.14 | +1.62% | $364.74 | $374.38 | $360.56 | 728.70K |
| 2026-07-20 | $360.32 | -3.24% | $377.64 | $380.87 | $359.78 | 575.70K |
| 2026-07-17 | $372.37 | +1.11% | $360.14 | $379.18 | $354.45 | 558.30K |
| 2026-07-16 | $368.29 | -7.96% | $392.56 | $393.59 | $363.06 | 875.50K |
| 2026-07-15 | $400.12 | +0.80% | $398.95 | $414.79 | $391.83 | 654.70K |
| 2026-07-14 | $396.95 | +0.15% | $402.71 | $412.31 | $394.00 | 702.70K |
| 2026-07-13 | $396.35 | +2.73% | $381.15 | $397.00 | $380.00 | 551.30K |
| 2026-07-10 | $385.80 | +0.35% | $381.68 | $391.08 | $380.32 | 458.80K |
| 2026-07-09 | $384.44 | +4.50% | $378.31 | $392.38 | $377.65 | 700.30K |
| 2026-07-08 | $367.88 | +0.33% | $362.63 | $369.92 | $357.47 | 481.90K |
| 2026-07-07 | $366.66 | -2.95% | $369.02 | $379.33 | $363.12 | 515.30K |
| 2026-07-06 | $377.79 | +3.60% | $370.14 | $381.79 | $366.53 | 707.60K |
| 2026-07-02 | $364.67 | +1.08% | $364.39 | $376.44 | $357.38 | 913.30K |
| 2026-07-01 | $360.79 | -6.11% | $380.00 | $382.49 | $356.95 | 1.20M |
| 2026-06-30 | $384.26 | -3.78% | $401.36 | $411.29 | $376.66 | 1.43M |
| 2026-06-29 | $399.34 | -1.18% | $405.36 | $408.63 | $393.46 | 712.40K |
| 2026-06-26 | $404.09 | -3.05% | $409.58 | $413.25 | $398.25 | 1.55M |
| 2026-06-25 | $416.80 | +2.69% | $415.54 | $423.98 | $414.09 | 951.10K |
| 2026-06-24 | $405.89 | -1.46% | $416.89 | $420.20 | $399.35 | 1.59M |
| 2026-06-23 | $411.92 | -5.98% | $413.14 | $424.50 | $408.00 | 1.06M |
| 2026-06-22 | $438.12 | +0.42% | $437.53 | $443.21 | $431.41 | 826.80K |
| 2026-06-18 | $436.29 | +6.46% | $425.81 | $449.84 | $420.38 | 2.00M |
| 2026-06-17 | $409.81 | +0.81% | $407.05 | $422.33 | $402.15 | 1.04M |
| 2026-06-16 | $406.51 | +5.26% | $388.80 | $426.99 | $387.99 | 1.56M |
| 2026-06-15 | $386.21 | +7.12% | $376.34 | $390.82 | $369.03 | 1.01M |
| 2026-06-12 | $360.54 | +4.56% | $350.00 | $362.00 | $348.83 | 753.40K |
| 2026-06-11 | $344.80 | +2.44% | $339.23 | $350.00 | $337.52 | 464.50K |
| 2026-06-10 | $336.59 | -6.17% | $351.90 | $355.15 | $329.13 | 1.10M |
| 2026-06-09 | $358.74 | -1.66% | $369.02 | $372.00 | $343.62 | 630.90K |
| 2026-06-08 | $364.78 | +0.01% | $369.90 | $370.25 | $360.74 | 357.60K |
| 2026-06-05 | $364.74 | -3.53% | $371.72 | $375.09 | $359.83 | 1.06M |
| 2026-06-04 | $378.08 | -0.40% | $373.33 | $379.97 | $372.20 | 524.00K |
| 2026-06-03 | $379.59 | -1.54% | $383.05 | $385.51 | $376.52 | 725.30K |
| 2026-06-02 | $385.51 | +2.20% | $380.79 | $391.70 | $371.35 | 733.00K |
| 2026-06-01 | $377.20 | -2.48% | $374.88 | $380.78 | $366.00 | 763.30K |
| 2026-05-29 | $386.80 | +1.40% | $383.00 | $391.35 | $374.99 | 674.10K |
| 2026-05-28 | $381.47 | +0.44% | $377.94 | $390.26 | $370.00 | 526.80K |
| 2026-05-27 | $379.78 | -2.37% | $390.99 | $391.00 | $376.88 | 667.40K |
| 2026-05-26 | $389.00 | +4.44% | $378.53 | $394.63 | $378.00 | 1.28M |
| 2026-05-22 | $372.45 | +3.32% | $364.99 | $378.50 | $362.99 | 847.80K |