Talen Energy Corporation (TLN)
NASDAQ: TLN · Real-Time Price · USD
402.53
+1.61 (0.40%)
At close: Sep 12, 2025, 4:00 PM EDT
404.99
+2.46 (0.61%)
After-hours: Sep 12, 2025, 7:47 PM EDT
Talen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 397.91 | 405.96 | 397.91 | 402.53 | 402.53 | 0.40% | 435,034 |
| Sep 11, 2025 | 407.85 | 409.20 | 398.01 | 400.92 | 400.92 | -0.43% | 606,196 |
| Sep 10, 2025 | 405.39 | 410.00 | 397.25 | 402.65 | 402.65 | 3.39% | 1,053,308 |
| Sep 9, 2025 | 392.22 | 398.78 | 387.00 | 389.43 | 389.43 | 1.55% | 966,995 |
| Sep 8, 2025 | 391.60 | 392.99 | 382.87 | 383.49 | 383.49 | -1.46% | 916,161 |
| Sep 5, 2025 | 385.41 | 389.67 | 366.40 | 389.19 | 389.19 | 2.30% | 758,354 |
| Sep 4, 2025 | 382.75 | 387.35 | 380.03 | 380.44 | 380.44 | 0.71% | 524,190 |
| Sep 3, 2025 | 376.48 | 385.53 | 373.64 | 377.76 | 377.76 | 0.70% | 525,056 |
| Sep 2, 2025 | 368.85 | 376.49 | 363.07 | 375.15 | 375.15 | -0.99% | 807,067 |
| Aug 29, 2025 | 385.58 | 386.15 | 371.15 | 378.92 | 378.92 | -2.40% | 1,201,171 |
| Aug 28, 2025 | 377.22 | 394.25 | 375.01 | 388.22 | 388.22 | 1.76% | 1,089,993 |
| Aug 27, 2025 | 379.47 | 382.80 | 375.00 | 381.50 | 381.50 | 0.72% | 7,201,450 |
| Aug 26, 2025 | 374.91 | 380.13 | 367.01 | 378.79 | 378.79 | 6.54% | 2,383,605 |
| Aug 25, 2025 | 358.50 | 361.67 | 353.04 | 355.53 | 355.53 | -0.16% | 433,093 |
| Aug 22, 2025 | 357.86 | 364.04 | 348.86 | 356.11 | 356.11 | -0.49% | 808,050 |
| Aug 21, 2025 | 360.00 | 367.97 | 357.47 | 357.86 | 357.86 | -0.62% | 533,750 |
| Aug 20, 2025 | 364.11 | 365.72 | 351.00 | 360.10 | 360.10 | -2.19% | 964,395 |
| Aug 19, 2025 | 371.98 | 372.45 | 361.43 | 368.16 | 368.16 | -2.32% | 811,290 |
| Aug 18, 2025 | 377.82 | 381.84 | 373.58 | 376.89 | 376.89 | -0.25% | 876,316 |
| Aug 15, 2025 | 381.33 | 383.48 | 371.05 | 377.82 | 377.82 | -0.73% | 768,556 |
| Aug 14, 2025 | 381.09 | 386.17 | 378.60 | 380.60 | 380.60 | 0.09% | 495,965 |
| Aug 13, 2025 | 383.83 | 388.00 | 365.08 | 380.25 | 380.25 | -0.09% | 828,871 |
| Aug 12, 2025 | 370.13 | 381.50 | 369.56 | 380.61 | 380.61 | 2.88% | 782,635 |
| Aug 11, 2025 | 379.31 | 380.00 | 364.77 | 369.95 | 369.95 | -1.26% | 900,712 |
| Aug 8, 2025 | 372.00 | 377.14 | 368.26 | 374.68 | 374.68 | -0.24% | 619,882 |
| Aug 7, 2025 | 374.03 | 383.72 | 368.25 | 375.58 | 375.58 | -0.82% | 1,356,917 |
| Aug 6, 2025 | 387.01 | 387.63 | 372.52 | 378.67 | 378.67 | -1.46% | 1,210,450 |
| Aug 5, 2025 | 390.71 | 392.35 | 377.04 | 384.27 | 384.27 | -1.64% | 1,256,574 |
| Aug 4, 2025 | 382.00 | 394.07 | 379.26 | 390.68 | 390.68 | 3.35% | 1,241,322 |
| Aug 1, 2025 | 363.64 | 384.92 | 358.00 | 378.01 | 378.01 | 0.12% | 1,549,017 |
| Jul 31, 2025 | 375.00 | 380.53 | 371.12 | 377.57 | 377.57 | 1.13% | 893,173 |
| Jul 30, 2025 | 362.70 | 376.16 | 360.45 | 373.36 | 373.36 | 3.36% | 1,107,983 |
| Jul 29, 2025 | 359.89 | 365.40 | 354.73 | 361.21 | 361.21 | 0.68% | 731,139 |
| Jul 28, 2025 | 350.98 | 359.24 | 348.00 | 358.77 | 358.77 | 3.51% | 1,247,707 |
| Jul 25, 2025 | 339.75 | 352.77 | 338.53 | 346.62 | 346.62 | 2.20% | 1,642,098 |
| Jul 24, 2025 | 339.26 | 344.74 | 336.00 | 339.16 | 339.16 | -0.02% | 1,159,215 |
| Jul 23, 2025 | 343.00 | 350.53 | 331.02 | 339.24 | 339.24 | 8.18% | 2,492,278 |
| Jul 22, 2025 | 310.30 | 316.27 | 300.00 | 313.58 | 313.58 | 1.11% | 1,801,249 |
| Jul 21, 2025 | 327.60 | 329.61 | 308.46 | 310.14 | 310.14 | -5.63% | 1,564,066 |
| Jul 18, 2025 | 310.00 | 330.99 | 302.49 | 328.63 | 328.63 | 24.48% | 4,495,262 |
| Jul 17, 2025 | 265.75 | 267.86 | 261.56 | 264.00 | 264.00 | -0.29% | 903,983 |
| Jul 16, 2025 | 268.70 | 269.04 | 255.50 | 264.78 | 264.78 | -1.26% | 1,514,553 |
| Jul 15, 2025 | 282.42 | 285.00 | 264.67 | 268.15 | 268.15 | -4.90% | 1,521,407 |
| Jul 14, 2025 | 276.97 | 282.81 | 270.37 | 281.96 | 281.96 | 2.10% | 961,352 |
| Jul 11, 2025 | 270.70 | 280.59 | 266.80 | 276.17 | 276.17 | 3.19% | 1,018,764 |
| Jul 10, 2025 | 274.07 | 274.70 | 265.00 | 267.62 | 267.62 | -1.66% | 811,338 |
| Jul 9, 2025 | 279.14 | 279.14 | 271.94 | 272.15 | 272.15 | -1.91% | 953,523 |
| Jul 8, 2025 | 284.00 | 286.84 | 272.23 | 277.46 | 277.46 | -2.68% | 646,814 |
| Jul 7, 2025 | 281.35 | 286.91 | 280.30 | 285.10 | 285.10 | -0.42% | 666,255 |
| Jul 3, 2025 | 277.09 | 287.52 | 276.44 | 286.31 | 286.31 | 3.63% | 812,037 |