Talen Energy Corporation (TLN)
NASDAQ: TLN · Real-Time Price · USD
361.21
+2.44 (0.68%)
Jul 29, 2025, 4:00 PM - Market closed
Talen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 359.89 | 365.40 | 354.73 | 361.21 | 361.21 | 0.68% | 726,541 |
| 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 |
| Jul 2, 2025 | 278.10 | 282.11 | 273.74 | 276.27 | 276.27 | -1.33% | 819,924 |
| Jul 1, 2025 | 291.03 | 292.49 | 278.35 | 279.99 | 279.99 | -3.71% | 1,277,445 |
| Jun 30, 2025 | 298.49 | 301.70 | 289.08 | 290.77 | 290.77 | -2.39% | 813,920 |
| Jun 27, 2025 | 294.76 | 298.46 | 290.99 | 297.88 | 297.88 | 2.23% | 4,503,368 |
| Jun 26, 2025 | 289.97 | 294.42 | 282.91 | 291.38 | 291.38 | 1.17% | 787,046 |
| Jun 25, 2025 | 298.32 | 300.00 | 287.35 | 288.00 | 288.00 | -2.10% | 873,230 |
| Jun 24, 2025 | 292.44 | 296.89 | 289.46 | 294.17 | 294.17 | 0.88% | 606,127 |
| Jun 23, 2025 | 289.28 | 294.76 | 284.64 | 291.59 | 291.59 | 1.02% | 783,848 |
| Jun 20, 2025 | 291.31 | 293.37 | 287.69 | 288.66 | 288.66 | -0.59% | 889,293 |
| Jun 18, 2025 | 285.04 | 294.46 | 285.04 | 290.38 | 290.38 | 1.57% | 988,711 |
| Jun 17, 2025 | 282.56 | 287.05 | 279.25 | 285.88 | 285.88 | 1.77% | 686,174 |
| Jun 16, 2025 | 282.36 | 286.38 | 279.04 | 280.92 | 280.92 | 1.36% | 739,456 |
| Jun 13, 2025 | 274.99 | 280.29 | 272.05 | 277.16 | 277.16 | 0.79% | 1,013,472 |
| Jun 12, 2025 | 273.36 | 277.20 | 271.74 | 274.99 | 274.99 | 0.06% | 1,200,181 |
| Jun 11, 2025 | 271.90 | 275.81 | 255.53 | 274.82 | 274.82 | 7.73% | 3,265,739 |
| Jun 10, 2025 | 257.41 | 259.00 | 246.95 | 255.10 | 255.10 | -0.75% | 1,137,209 |
| Jun 9, 2025 | 261.34 | 274.89 | 250.00 | 257.02 | 257.02 | -0.59% | 1,913,418 |
| Jun 6, 2025 | 258.99 | 259.78 | 252.26 | 258.54 | 258.54 | 1.02% | 516,955 |
| Jun 5, 2025 | 261.00 | 261.04 | 252.39 | 255.94 | 255.94 | -1.56% | 513,746 |
| Jun 4, 2025 | 256.08 | 261.98 | 251.99 | 260.00 | 260.00 | 1.77% | 1,009,540 |
| Jun 3, 2025 | 257.31 | 260.89 | 252.02 | 255.48 | 255.48 | 2.78% | 1,588,534 |
| Jun 2, 2025 | 245.38 | 249.89 | 240.90 | 248.56 | 248.56 | 1.89% | 754,223 |
| May 30, 2025 | 242.78 | 246.85 | 239.89 | 243.95 | 243.95 | -0.30% | 727,522 |
| May 29, 2025 | 247.50 | 247.61 | 239.20 | 244.69 | 244.69 | 0.07% | 568,812 |
| May 28, 2025 | 245.50 | 246.59 | 242.50 | 244.52 | 244.52 | -0.29% | 462,914 |
| May 27, 2025 | 247.00 | 247.86 | 242.52 | 245.22 | 245.22 | 0.88% | 803,056 |
| May 23, 2025 | 238.37 | 244.50 | 237.35 | 243.08 | 243.08 | 1.86% | 457,583 |
| May 22, 2025 | 233.79 | 240.78 | 232.34 | 238.63 | 238.63 | 1.38% | 608,524 |
| May 21, 2025 | 237.96 | 241.73 | 233.92 | 235.39 | 235.39 | -2.41% | 502,606 |
| May 20, 2025 | 241.17 | 244.35 | 239.62 | 241.21 | 241.21 | 0.38% | 510,056 |
| May 19, 2025 | 239.85 | 242.14 | 236.97 | 240.30 | 240.30 | -1.86% | 746,938 |
| May 16, 2025 | 246.00 | 247.35 | 242.65 | 244.86 | 244.86 | 0.02% | 796,714 |