Talen Energy Corporation - TLN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	246	244.86	244.86	247.35	242.65	794,632
May 15, 2025	243.24	244.8	244.8	245.82	240.35	806,956
May 14, 2025	243.24	244.92	244.92	246.53	239.08	616,653
May 13, 2025	236.26	241.08	241.08	246.14	234.67	878,821
May 12, 2025	235.46	236.62	236.62	240.14	232.56	1.4M
May 09, 2025	226.76	225.16	225.16	226.89	220.59	782,114
May 08, 2025	228.38	228.61	228.61	242.6	227.5	1.22M
May 07, 2025	230.78	231.31	231.31	233.51	228	1.42M
May 06, 2025	221.94	234.72	234.72	238	221.94	1.4M
May 05, 2025	222.74	222.28	222.28	225.47	216.2	768,503
May 02, 2025	224.3	225.94	225.94	230.36	221.45	716,493
May 01, 2025	221.38	223.34	223.34	230.63	220.22	1.15M
April 30, 2025	209.67	215.08	215.08	217.14	206.01	700,728
April 29, 2025	210.44	213.94	213.94	215.18	209.92	484,050
April 28, 2025	212.95	213.43	213.43	215.5	209.21	582,003
April 25, 2025	209.63	211.56	211.56	216.4	209.63	698,325
April 24, 2025	205.45	211.01	211.01	213.88	205.45	471,360
April 23, 2025	208.97	204.66	204.66	212.71	202.44	855,300
April 22, 2025	195.32	197.59	197.59	201.16	194.54	816,300
April 21, 2025	197.98	191.37	191.37	200.4	186.49	728,398
April 17, 2025	206.85	203.46	203.46	208	201.78	642,279
April 16, 2025	198.3	203.2	203.2	206.12	194.98	779,132
April 15, 2025	203.46	202.93	202.93	206.85	198	541,000
April 14, 2025	204.31	200.23	200.23	206.68	196.31	554,938
April 11, 2025	192.42	198.04	198.04	198.85	190.05	954,773
April 10, 2025	196.01	196.39	196.39	202.34	190.65	1.05M
April 09, 2025	181.62	203.41	203.41	206.58	176.8	1.7M
April 08, 2025	194.11	182.62	182.62	197.49	179.34	1.41M
April 07, 2025	163	183.06	183.06	195.47	163	1.63M
April 04, 2025	177.51	174.4	174.4	179.53	162.31	2.32M
April 03, 2025	198.3	184.41	184.41	204	183.17	1.61M
April 02, 2025	201.31	214.73	214.73	214.95	201	1.1M
April 01, 2025	200.63	207.44	207.44	207.92	196.55	959,659
March 31, 2025	190.31	199.67	199.67	200.72	188	837,619
March 28, 2025	200.05	197.48	197.48	205.26	194.06	838,208
March 27, 2025	199.1	202.79	202.79	205.09	194.86	1.1M
March 26, 2025	216.88	203.09	203.09	217.7	202.72	1.26M
March 25, 2025	219.34	217.73	217.73	219.5	208.9	1.08M
March 24, 2025	217.51	218.96	218.96	220.59	214.51	1.33M
March 21, 2025	212.42	214.81	214.81	215.9	208	1.27M
March 20, 2025	209.97	212.96	212.96	215.9	205.57	760,386
March 19, 2025	204.07	210.3	210.3	214.42	201.57	1.04M
March 18, 2025	204.4	202.75	202.75	206.02	198.18	991,464
March 17, 2025	204.95	207	207	211.37	203.68	907,908
March 14, 2025	201	204.93	204.93	205.09	196	1.22M
March 13, 2025	197.58	195.2	195.2	198.46	188.75	1.19M
March 12, 2025	192.79	199.09	199.09	200	187.7	3.3M
March 11, 2025	166.79	176.56	176.56	180.75	163.41	1.97M
March 10, 2025	168.68	165.75	165.75	170.57	158.08	3.05M
March 07, 2025	180.58	176.24	176.24	184.52	171.8	1.48M
March 06, 2025	187.96	180.53	180.53	193.57	176.9	1.86M
March 05, 2025	192.54	197.85	197.85	201.24	190.13	1.14M
March 04, 2025	188	195.76	195.76	202.57	178.91	2.61M
March 03, 2025	206.9	188.02	188.02	213.62	185.75	1.54M
February 28, 2025	193.18	207.95	207.95	209.83	192	2.02M
February 27, 2025	223.37	201.82	201.82	224	200.31	1.49M
February 26, 2025	219.67	217.71	217.71	227.52	215.28	1.09M
February 25, 2025	211.02	211.59	211.59	212.71	197.26	1.59M
February 24, 2025	219.23	215.85	215.85	222	206.24	1.45M
February 21, 2025	238.37	218.8	218.8	238.53	214.06	2.48M

Talen Energy Corporation (TLN) NASDAQ