Talen Energy Corporation (TLN)
NASDAQ: TLN · Real-Time Price · USD
225.16
-3.45 (-1.51%)
At close: May 9, 2025, 4:00 PM
225.10
-0.06 (-0.03%)
After-hours: May 9, 2025, 6:44 PM EDT
Talen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 226.76 | 226.89 | 220.59 | 225.16 | 225.16 | -1.51% | 782,126 |
| May 8, 2025 | 228.38 | 242.60 | 227.50 | 228.61 | 228.61 | -1.17% | 1,221,875 |
| May 7, 2025 | 230.78 | 233.51 | 228.00 | 231.31 | 231.31 | -1.45% | 1,420,310 |
| May 6, 2025 | 221.94 | 238.00 | 221.94 | 234.72 | 234.72 | 5.60% | 1,398,645 |
| May 5, 2025 | 222.74 | 225.47 | 216.20 | 222.28 | 222.28 | -1.62% | 768,503 |
| May 2, 2025 | 224.30 | 230.36 | 221.45 | 225.94 | 225.94 | 1.16% | 720,333 |
| May 1, 2025 | 221.38 | 230.63 | 220.22 | 223.34 | 223.34 | 3.84% | 1,145,698 |
| Apr 30, 2025 | 209.67 | 217.14 | 206.01 | 215.08 | 215.08 | 0.53% | 700,728 |
| Apr 29, 2025 | 210.44 | 215.18 | 209.88 | 213.95 | 213.95 | 0.24% | 533,148 |
| Apr 28, 2025 | 212.95 | 215.50 | 209.21 | 213.43 | 213.43 | 0.88% | 582,010 |
| Apr 25, 2025 | 209.63 | 216.40 | 209.63 | 211.56 | 211.56 | 0.26% | 703,854 |
| Apr 24, 2025 | 205.45 | 213.88 | 205.45 | 211.01 | 211.01 | 3.10% | 471,360 |
| Apr 23, 2025 | 208.97 | 212.71 | 202.44 | 204.66 | 204.66 | 3.58% | 855,276 |
| Apr 22, 2025 | 195.32 | 201.16 | 194.54 | 197.59 | 197.59 | 3.25% | 816,278 |
| Apr 21, 2025 | 197.98 | 200.40 | 186.49 | 191.37 | 191.37 | -5.94% | 737,253 |
| Apr 17, 2025 | 206.85 | 208.00 | 201.78 | 203.46 | 203.46 | 0.13% | 649,929 |
| Apr 16, 2025 | 198.30 | 206.12 | 194.98 | 203.20 | 203.20 | 0.13% | 779,499 |
| Apr 15, 2025 | 203.46 | 206.85 | 198.00 | 202.93 | 202.93 | 1.35% | 540,954 |
| Apr 14, 2025 | 204.31 | 206.68 | 196.31 | 200.23 | 200.23 | 1.11% | 554,938 |
| Apr 11, 2025 | 192.42 | 198.85 | 190.05 | 198.04 | 198.04 | 0.84% | 960,365 |
| Apr 10, 2025 | 196.01 | 202.34 | 190.65 | 196.39 | 196.39 | -3.45% | 1,054,464 |
| Apr 9, 2025 | 181.62 | 206.58 | 176.80 | 203.41 | 203.41 | 11.39% | 1,704,041 |
| Apr 8, 2025 | 194.11 | 197.49 | 179.34 | 182.62 | 182.62 | -0.24% | 1,413,231 |
| Apr 7, 2025 | 163.00 | 195.47 | 163.00 | 183.06 | 183.06 | 4.97% | 1,633,491 |
| Apr 4, 2025 | 177.51 | 179.53 | 162.31 | 174.40 | 174.40 | -5.43% | 2,379,900 |
| Apr 3, 2025 | 198.30 | 204.00 | 183.17 | 184.41 | 184.41 | -14.12% | 1,608,317 |
| Apr 2, 2025 | 201.31 | 214.95 | 201.00 | 214.73 | 214.73 | 3.51% | 1,098,961 |
| Apr 1, 2025 | 200.63 | 207.92 | 196.55 | 207.44 | 207.44 | 3.89% | 959,659 |
| Mar 31, 2025 | 190.31 | 200.72 | 188.00 | 199.67 | 199.67 | 1.11% | 837,619 |
| Mar 28, 2025 | 200.05 | 205.26 | 194.06 | 197.48 | 197.48 | -2.62% | 850,047 |
| Mar 27, 2025 | 199.10 | 205.09 | 194.86 | 202.79 | 202.79 | -0.15% | 1,146,266 |
| Mar 26, 2025 | 216.88 | 217.70 | 202.72 | 203.09 | 203.09 | -6.72% | 1,351,512 |
| Mar 25, 2025 | 219.34 | 219.50 | 208.90 | 217.73 | 217.73 | -0.56% | 1,081,905 |
| Mar 24, 2025 | 217.51 | 220.59 | 214.51 | 218.96 | 218.96 | 1.93% | 1,333,888 |
| Mar 21, 2025 | 212.42 | 215.90 | 208.00 | 214.81 | 214.81 | 0.87% | 1,268,418 |
| Mar 20, 2025 | 209.97 | 215.90 | 205.57 | 212.96 | 212.96 | 1.26% | 760,386 |
| Mar 19, 2025 | 204.07 | 214.42 | 201.57 | 210.30 | 210.30 | 3.73% | 1,037,970 |
| Mar 18, 2025 | 204.40 | 206.02 | 198.18 | 202.75 | 202.75 | -2.06% | 991,464 |
| Mar 17, 2025 | 204.95 | 211.37 | 203.68 | 207.00 | 207.00 | 1.01% | 907,908 |
| Mar 14, 2025 | 201.00 | 205.09 | 196.00 | 204.93 | 204.93 | 4.98% | 1,224,521 |
| Mar 13, 2025 | 197.58 | 198.46 | 188.75 | 195.20 | 195.20 | -1.95% | 1,193,595 |
| Mar 12, 2025 | 192.79 | 200.00 | 187.70 | 199.09 | 199.09 | 12.76% | 3,297,744 |
| Mar 11, 2025 | 166.79 | 180.75 | 163.41 | 176.56 | 176.56 | 6.52% | 1,965,033 |
| Mar 10, 2025 | 168.68 | 170.57 | 158.08 | 165.75 | 165.75 | -5.95% | 3,045,605 |
| Mar 7, 2025 | 180.58 | 184.52 | 171.80 | 176.24 | 176.24 | -2.38% | 1,664,298 |
| Mar 6, 2025 | 187.96 | 193.57 | 176.90 | 180.53 | 180.53 | -8.75% | 1,864,424 |
| Mar 5, 2025 | 192.54 | 201.24 | 190.13 | 197.85 | 197.85 | 1.07% | 1,144,998 |
| Mar 4, 2025 | 188.00 | 202.57 | 178.91 | 195.76 | 195.76 | 4.12% | 2,605,946 |
| Mar 3, 2025 | 206.90 | 213.62 | 185.75 | 188.02 | 188.02 | -9.58% | 1,542,327 |
| Feb 28, 2025 | 193.18 | 209.83 | 192.00 | 207.95 | 207.95 | 3.04% | 2,210,081 |