Talen Energy Corporation - TLN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	270.7	276.17	276.17	280.59	266.8	1.02M
July 10, 2025	274.07	267.62	267.62	274.7	265	811,338
July 09, 2025	279.14	272.15	272.15	279.14	271.94	953,523
July 08, 2025	284	277.46	277.46	286.84	272.23	646,814
July 07, 2025	281.35	285.1	285.1	286.91	280.3	666,255
July 03, 2025	277.09	286.31	286.31	287.52	276.44	811,993
July 02, 2025	278.1	276.27	276.27	282.11	273.74	819,924
July 01, 2025	291.03	279.99	279.99	292.49	278.35	1.28M
June 30, 2025	298.49	290.77	290.77	301.7	289.08	813,920
June 27, 2025	294.76	297.88	297.88	298.46	290.99	4.5M
June 26, 2025	289.97	291.38	291.38	294.42	282.91	786,366
June 25, 2025	298.32	288	288	300	287.35	825,074
June 24, 2025	292.44	294.17	294.17	296.89	289.46	594,459
June 23, 2025	289.28	291.59	291.59	294.76	284.64	783,848
June 20, 2025	291.31	288.66	288.66	293.37	287.65	889,254
June 18, 2025	285.04	290.38	290.38	294.46	285.04	988,711
June 17, 2025	282.56	285.88	285.88	287.05	279.25	686,121
June 16, 2025	282.36	280.92	280.92	286.38	279.04	739,500
June 13, 2025	274.99	277.16	277.16	280.29	272.05	1.01M
June 12, 2025	273.36	274.99	274.99	277.2	271.74	1.2M
June 11, 2025	271.9	274.82	274.82	275.81	255.53	3.27M
June 10, 2025	257.41	255.1	255.1	259	246.95	1.14M
June 09, 2025	261.34	257.02	257.02	274.89	250	1.91M
June 06, 2025	258.99	258.54	258.54	259.78	252.26	516,955
June 05, 2025	261	255.94	255.94	261.04	252.39	513,746
June 04, 2025	256.08	260	260	261.98	251.99	1.01M
June 03, 2025	257.31	255.48	255.48	260.89	252.02	1.59M
June 02, 2025	245.38	248.56	248.56	249.89	240.9	754,223
May 30, 2025	242.78	243.95	243.95	246.85	239.89	727,522
May 29, 2025	247.5	244.69	244.69	247.61	239.2	568,812
May 28, 2025	245.5	244.52	244.52	246.59	242.5	462,914
May 27, 2025	247	245.22	245.22	247.86	242.52	803,056
May 23, 2025	238.37	243.08	243.08	244.5	237.35	457,150
May 22, 2025	233.79	238.63	238.63	240.78	232.34	608,524
May 21, 2025	237.96	235.39	235.39	241.73	233.92	502,445
May 20, 2025	241.17	241.21	241.21	244.35	239.62	510,056
May 19, 2025	239.85	240.3	240.3	242.14	236.97	746,938
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

Talen Energy Corporation (TLN) NASDAQ