Talen Energy Corporation (TLN) NASDAQ

327.58

-0.5(-0.15%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	323.1	327.58	327.58	331.22	316	428,107
April 01, 2026	325.03	328.08	328.08	332.48	324.54	451,226
March 31, 2026	307.68	319.23	319.23	321	302.07	878,498
March 30, 2026	328.23	313.03	313.03	329	310.5	689,863
March 27, 2026	322.07	324.54	324.54	329.7	317.73	474,735
March 26, 2026	327.78	323.13	323.13	335	318.42	595,676
March 25, 2026	318.82	328.54	328.54	330	318.82	607,979
March 24, 2026	310.55	315.77	315.77	319.29	308.51	402,008
March 23, 2026	308.01	311.02	311.02	320.14	306.53	936,840
March 20, 2026	336.36	302.97	302.97	337.41	301.45	1.81M
March 19, 2026	332	340.07	340.07	342.47	328	382,133
March 18, 2026	329.6	338.6	338.6	345.29	329.11	691,851
March 17, 2026	320.34	327.14	327.14	327.75	319.05	893,140
March 16, 2026	323.32	317.6	317.6	327.1	313.56	681,791
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