Talen Energy Corporation (TLN) NASDAQ
316.14
+4.69(+1.51%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
316.14
+4.69(+1.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 314.5 | 316.14 | 316.14 | 321.85 | 312.24 | 606,340 |
| March 12, 2026 | 310.5 | 311.45 | 311.45 | 317 | 307.79 | 974,896 |
| March 11, 2026 | 329.69 | 316.22 | 316.22 | 332.27 | 315 | 982,712 |
| March 10, 2026 | 336.98 | 331.58 | 331.58 | 343.84 | 330 | 691,816 |
| March 09, 2026 | 314.1 | 335.11 | 335.11 | 337.11 | 310.83 | 1.03M |
| March 06, 2026 | 328.05 | 320.56 | 320.56 | 338.01 | 319.94 | 691,747 |
| March 05, 2026 | 330.32 | 334.86 | 334.86 | 344.91 | 326.94 | 713,203 |
| March 04, 2026 | 340.04 | 336.57 | 336.57 | 350 | 336.5 | 1.16M |
| March 03, 2026 | 337.75 | 341.39 | 341.39 | 346.19 | 334.17 | 996,193 |
| March 02, 2026 | 364.42 | 353.24 | 353.24 | 373.06 | 352.03 | 808,158 |
| February 27, 2026 | 387 | 370.97 | 370.97 | 397.4 | 362.19 | 1.24M |
| February 26, 2026 | 391.16 | 390.05 | 390.05 | 393.05 | 379.28 | 633,100 |
| February 25, 2026 | 379.52 | 391.43 | 391.43 | 392.24 | 376.57 | 656,900 |
| February 24, 2026 | 367.75 | 375.24 | 375.24 | 376.99 | 354.15 | 479,642 |
| February 23, 2026 | 379.28 | 367.84 | 367.84 | 385 | 361.87 | 593,264 |
| February 20, 2026 | 381.6 | 382.25 | 0 | 389.6 | 377.29 | 607,226 |
| February 19, 2026 | 380.29 | 380.06 | 0 | 383.89 | 376.95 | 481,054 |
| February 18, 2026 | 388.64 | 380.29 | 0 | 390 | 376.25 | 817,800 |
| February 17, 2026 | 375.73 | 388.28 | 0 | 388.68 | 368.44 | 531,711 |
| February 13, 2026 | 365.05 | 376.7 | 0 | 381 | 361.3 | 663,514 |
| February 12, 2026 | 361.11 | 367.81 | 0 | 371.42 | 353.69 | 944,000 |
| February 11, 2026 | 363.9 | 354.62 | 0 | 364.54 | 344.38 | 792,923 |
| February 10, 2026 | 357.54 | 357.93 | 0 | 366.85 | 334 | 1.81M |
| February 09, 2026 | 343.86 | 353.66 | 0 | 359.51 | 343.86 | 860,900 |
| February 06, 2026 | 332.5 | 345 | 0 | 349.11 | 332.5 | 844,402 |
| February 05, 2026 | 312.65 | 324.63 | 0 | 326.3 | 310 | 1.14M |
| February 04, 2026 | 341.87 | 317.05 | 0 | 341.87 | 310 | 1.54M |
| February 03, 2026 | 343.33 | 341.42 | 0 | 345.55 | 328.63 | 839,342 |
| February 02, 2026 | 345.01 | 340.8 | 0 | 351.99 | 335.43 | 961,644 |
| January 30, 2026 | 358.63 | 348.36 | 0 | 365.93 | 345.01 | 794,215 |
| January 29, 2026 | 367 | 362.2 | 0 | 372.17 | 356.88 | 685,825 |
| January 28, 2026 | 360.93 | 365.17 | 0 | 368.48 | 354.38 | 539,760 |
| January 27, 2026 | 352.96 | 359.51 | 0 | 360.33 | 349.01 | 643,786 |
| January 26, 2026 | 360.47 | 350.41 | 0 | 364.9 | 349.22 | 1.04M |
| January 23, 2026 | 379.67 | 366.43 | 0 | 385.35 | 363.81 | 710,884 |
| January 22, 2026 | 380.75 | 379.86 | 0 | 383.98 | 371.8 | 557,866 |
| January 21, 2026 | 360.71 | 374.31 | 0 | 380.89 | 353.05 | 1.02M |
| January 20, 2026 | 364.22 | 356.66 | 0 | 375.8 | 354 | 1.03M |
| January 16, 2026 | 389.62 | 371.66 | 0 | 396.42 | 366.14 | 3.43M |
| January 15, 2026 | 408.21 | 419.07 | 0 | 424.38 | 400.45 | 1.77M |
| January 14, 2026 | 373.33 | 374.83 | 0 | 377.29 | 366 | 426,646 |
| January 13, 2026 | 375.43 | 376.86 | 0 | 383.18 | 370 | 531,118 |
| January 12, 2026 | 365.85 | 369.03 | 0 | 371.28 | 364.45 | 615,332 |
| January 09, 2026 | 375.86 | 370.83 | 0 | 387.67 | 365.36 | 946,112 |
| January 08, 2026 | 369.53 | 356 | 0 | 374.11 | 355.42 | 1.08M |
| January 07, 2026 | 393.83 | 374.71 | 0 | 396.21 | 365.54 | 1.3M |
| January 06, 2026 | 395.64 | 393.18 | 0 | 400.88 | 385 | 535,042 |
| January 05, 2026 | 399 | 395.2 | 0 | 400.43 | 381 | 891,415 |
| January 02, 2026 | 381.11 | 396.73 | 0 | 397.42 | 379.33 | 597,623 |
| December 31, 2025 | 381.12 | 374.84 | 0 | 386 | 374.76 | 369,040 |
| December 30, 2025 | 380.27 | 378.97 | 0 | 382.65 | 377 | 320,209 |
| December 29, 2025 | 381.44 | 380.27 | 0 | 387.82 | 377.42 | 531,600 |
| December 26, 2025 | 384.14 | 384.52 | 0 | 385.94 | 379.17 | 271,346 |
| December 24, 2025 | 380 | 383.58 | 0 | 386.95 | 377.95 | 190,800 |
| December 23, 2025 | 375.85 | 380.75 | 0 | 384.26 | 375.44 | 409,100 |
| December 22, 2025 | 377.32 | 378.85 | 0 | 384.99 | 374 | 599,900 |
| December 19, 2025 | 373.03 | 372.25 | 0 | 381.67 | 368.69 | 1.77M |
| December 18, 2025 | 374.91 | 371.72 | 0 | 385.88 | 363.08 | 1.45M |
| December 17, 2025 | 377.19 | 351.96 | 0 | 381.86 | 350.48 | 1.34M |
| December 16, 2025 | 357 | 376.77 | 0 | 380.9 | 354.74 | 1.21M |