Talen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	381.12	386.00	377.87	377.35	-	-0.43%	168,370
Dec 30, 2025	380.27	382.65	377.00	378.97	378.97	-0.34%	319,825
Dec 29, 2025	381.44	387.82	377.42	380.27	380.27	-1.11%	436,693
Dec 26, 2025	384.14	385.94	379.17	384.52	384.52	0.25%	271,346
Dec 24, 2025	380.00	386.95	377.95	383.58	383.58	0.74%	190,760
Dec 23, 2025	375.85	384.26	375.44	380.75	380.75	0.50%	409,095
Dec 22, 2025	377.32	384.99	374.00	378.85	378.85	1.77%	599,884
Dec 19, 2025	373.03	381.67	368.69	372.25	372.25	0.14%	1,774,041
Dec 18, 2025	374.91	385.88	363.08	371.72	371.72	5.61%	1,445,710
Dec 17, 2025	377.19	381.86	350.48	351.96	351.96	-6.58%	1,341,590
Dec 16, 2025	357.00	380.90	354.74	376.77	376.77	5.26%	1,209,778
Dec 15, 2025	360.01	363.45	352.96	357.94	357.94	0.44%	1,138,380
Dec 12, 2025	370.32	371.17	350.00	356.36	356.36	-3.38%	1,056,468
Dec 11, 2025	356.60	369.36	349.52	368.82	368.82	2.88%	672,376
Dec 10, 2025	346.05	361.00	343.40	358.50	358.50	2.90%	1,260,059
Dec 9, 2025	353.62	361.38	348.01	348.38	348.38	-1.41%	552,606
Dec 8, 2025	353.04	355.53	345.67	353.38	353.38	-0.24%	706,284
Dec 5, 2025	366.35	368.99	347.18	354.24	354.24	-3.72%	1,361,598
Dec 4, 2025	364.33	377.08	361.15	367.93	367.93	0.68%	739,017
Dec 3, 2025	366.66	374.02	359.52	365.46	365.46	-0.68%	1,048,876
Dec 2, 2025	380.20	385.89	367.04	367.96	367.96	-3.17%	848,994
Dec 1, 2025	388.00	390.27	378.08	379.99	379.99	-3.62%	916,820
Nov 28, 2025	393.01	397.00	388.67	394.27	394.27	0.47%	279,716
Nov 26, 2025	385.68	393.12	381.25	392.42	392.42	3.54%	663,835
Nov 25, 2025	374.38	379.80	360.59	378.99	378.99	-0.39%	613,257
Nov 24, 2025	368.29	381.42	364.38	380.49	380.49	3.97%	552,176
Nov 21, 2025	368.00	372.40	353.15	365.96	365.96	-0.85%	845,268
Nov 20, 2025	404.99	407.67	368.66	369.10	369.10	-5.48%	1,293,957
Nov 19, 2025	377.70	395.44	377.00	390.51	390.51	4.19%	818,466
Nov 18, 2025	362.35	383.00	361.31	374.80	374.80	1.67%	977,504
Nov 17, 2025	360.25	379.00	358.01	368.65	368.65	2.14%	958,631
Nov 14, 2025	344.50	368.74	344.27	360.92	360.92	1.66%	1,218,352
Nov 13, 2025	370.08	370.65	349.11	355.04	355.04	-3.40%	1,451,069
Nov 12, 2025	375.12	378.82	360.26	367.54	367.54	-1.87%	1,116,935
Nov 11, 2025	384.17	393.00	370.50	374.55	374.55	-4.85%	716,418
Nov 10, 2025	395.00	398.44	379.69	393.63	393.63	1.83%	760,179
Nov 7, 2025	373.12	388.68	362.51	386.57	386.57	0.17%	842,990
Nov 6, 2025	390.45	404.00	379.18	385.93	385.93	-4.35%	1,026,223
Nov 5, 2025	397.70	410.91	393.21	403.49	403.49	2.08%	815,163
Nov 4, 2025	396.59	410.02	390.04	395.25	395.25	-4.42%	795,359
Nov 3, 2025	401.18	418.66	401.00	413.54	413.54	3.44%	830,977
Oct 31, 2025	404.03	411.22	392.73	399.78	399.78	2.03%	887,193
Oct 30, 2025	390.00	400.96	388.91	391.82	391.82	-1.69%	544,020
Oct 29, 2025	394.00	410.00	390.00	398.55	398.55	1.15%	658,481
Oct 28, 2025	410.30	410.77	376.59	394.00	394.00	-3.22%	1,404,864
Oct 27, 2025	415.50	416.47	400.72	407.12	407.12	-0.17%	502,015
Oct 24, 2025	396.33	408.40	390.21	407.81	407.81	6.25%	951,341
Oct 23, 2025	386.29	391.70	382.00	383.82	383.82	0.82%	815,133
Oct 22, 2025	379.94	381.53	352.64	380.69	380.69	-0.37%	2,299,529
Oct 21, 2025	405.48	407.15	379.34	382.09	382.09	-6.08%	1,125,511