Talen Energy Corporation - TLN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	408.13	406.45	406.45	416.02	400.76	895,415
October 16, 2025	416.5	418.03	418.03	421.79	411.11	710,561
October 15, 2025	422.24	415.81	415.81	430	407.46	959,965
October 14, 2025	425	417.75	417.75	433.66	417.13	991,587
October 13, 2025	423.61	435.83	435.83	440.95	423.61	709,946
October 10, 2025	441.19	412.83	412.83	446	410.12	1.02M
October 09, 2025	446.22	444.5	444.5	449.79	437	503,069
October 08, 2025	434.89	445.84	445.84	446.39	432.28	574,423
October 07, 2025	429	431.04	431.04	435	425.86	582,571
October 06, 2025	448.62	430.43	430.43	448.62	424.82	722,518
October 03, 2025	437.93	438.5	438.5	451.28	431.14	916,180
October 02, 2025	429.9	434	434	434.98	421.71	504,346
October 01, 2025	423.33	426.99	426.99	437.06	421.14	780,569
September 30, 2025	420.87	425.38	425.38	428.94	418.75	653,545
September 29, 2025	414	420.7	420.7	424.98	404.57	702,018
September 26, 2025	414.37	411.23	411.23	415.99	409	459,583
September 25, 2025	409.89	410.72	410.72	413.6	401	635,532
September 24, 2025	423	416.94	416.94	423.72	415.75	473,683
September 23, 2025	424.66	423.13	423.13	428.23	417	691,340
September 22, 2025	424	429.72	429.72	430.71	416.17	856,534
September 19, 2025	415.1	423.56	423.56	427.07	415	1.46M
September 18, 2025	410.71	415.25	415.25	422.77	409	702,036
September 17, 2025	410	408.09	408.09	413	401.65	727,001
September 16, 2025	404.49	409.6	409.6	411.44	401.27	677,201
September 15, 2025	401.26	405.45	405.45	411.36	400.05	683,645
September 12, 2025	397.91	402.53	402.53	405.96	397.91	435,328
September 11, 2025	407.85	400.92	400.92	409.2	398.01	606,196
September 10, 2025	405.39	402.65	402.65	410	397.25	1.05M
September 09, 2025	392.22	389.43	389.43	398.78	387	960,534
September 08, 2025	391.6	383.49	383.49	392.99	382.87	916,161
September 05, 2025	385.41	389.19	389.19	389.67	366.4	757,914
September 04, 2025	382.75	380.44	380.44	387.35	380.01	523,852
September 03, 2025	376.48	377.76	377.76	385.53	373.64	524,964
September 02, 2025	368.85	375.15	375.15	376.49	363.07	807,067
August 29, 2025	385.58	378.92	378.92	386.15	371.15	1.2M
August 28, 2025	377.22	388.22	388.22	394.25	375.01	1.09M
August 27, 2025	377.13	381.5	381.5	382.8	375	7.2M
August 26, 2025	374.91	378.79	378.79	380.13	367.01	2.38M
August 25, 2025	358.5	355.53	355.53	361.67	353.04	433,100
August 22, 2025	357.86	356.11	356.11	364.04	348.86	807,729
August 21, 2025	360	357.86	357.86	367.97	357.47	533,750
August 20, 2025	364.11	360.1	360.1	365.72	351	964,395
August 19, 2025	371.98	368.16	368.16	372.45	361.43	811,290
August 18, 2025	377.82	376.89	376.89	381.84	373.58	876,316
August 15, 2025	381.33	377.82	377.82	383.48	371.05	768,556
August 14, 2025	381.09	380.6	380.6	386.17	378.6	495,965
August 13, 2025	383.83	380.25	380.25	388	365.08	703,001
August 12, 2025	370.13	380.61	380.61	381.5	369.56	782,635
August 11, 2025	379.31	369.95	369.95	380	364.77	900,712
August 08, 2025	372	374.68	374.68	377.14	368.26	619,521
August 07, 2025	374.03	375.58	375.58	383.72	368.25	1.36M
August 06, 2025	387.01	378.67	378.67	387.63	372.52	1.21M
August 05, 2025	390.71	384.27	384.27	392.11	377.5	1.25M
August 04, 2025	382	390.68	390.68	394.07	379.26	1.24M
August 01, 2025	363.64	378.01	378.01	384.92	358	1.55M
July 31, 2025	375	377.57	377.57	380.53	371.12	893,173
July 30, 2025	362.7	373.36	373.36	376.16	360.45	1.11M
July 29, 2025	359.89	361.21	361.21	365.4	354.75	711,018
July 28, 2025	350.98	358.77	358.77	359.24	348	1.25M
July 25, 2025	339.75	346.62	346.62	352.77	338.53	1.64M

Talen Energy Corporation (TLN) NASDAQ