Skip to main content
Talen Energy Corporation (TLN)
NASDAQ: TLN · Real-Time Price · USD
218.80
-17.63 (-7.46%)
At close: Feb 21, 2025, 4:00 PM
218.50
-0.30 (-0.14%)
After-hours: Feb 21, 2025, 7:22 PM EST

Talen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025245.35247.00233.94236.43236.43-4.79%921,382
Feb 19, 2025247.95249.25242.69248.33248.33-0.81%838,153
Feb 18, 2025245.00250.72241.13250.37250.373.66%707,758
Feb 14, 2025240.19245.81235.50241.54241.540.48%686,012
Feb 13, 2025236.07240.79233.99240.38240.381.64%671,802
Feb 12, 2025227.00242.28226.00236.50236.501.09%650,282
Feb 11, 2025235.46237.03229.11233.95233.95-1.80%736,992
Feb 10, 2025238.96243.97235.85238.23238.23-0.21%628,702
Feb 7, 2025241.63244.93235.59238.73238.73-0.08%652,715
Feb 6, 2025236.78240.87231.67238.91238.911.30%662,482
Feb 5, 2025237.90241.79231.47235.85235.850.61%826,293
Feb 4, 2025231.28235.00221.08234.42234.421.55%991,069
Feb 3, 2025213.73232.22213.30230.85230.854.11%1,204,753
Jan 31, 2025227.47231.19220.29221.73221.73-1.43%1,039,061
Jan 30, 2025221.06230.00218.59224.95224.955.12%1,440,888
Jan 29, 2025209.91218.12206.00214.00214.004.69%2,021,113
Jan 28, 2025199.20206.28190.50204.42204.426.38%2,680,291
Jan 27, 2025217.00217.20187.00192.16192.16-21.59%4,655,004
Jan 24, 2025247.73250.82241.71245.06245.06-0.83%891,201
Jan 23, 2025249.80258.03246.32247.12247.12-1.15%1,172,337
Jan 22, 2025249.72253.91247.50249.99249.992.61%1,170,077
Jan 21, 2025240.26249.49239.00243.64243.643.70%1,421,973
Jan 17, 2025234.56236.86230.60234.95234.950.34%1,014,671
Jan 16, 2025230.47235.62228.00234.16234.163.43%1,667,066
Jan 15, 2025226.70231.39221.20226.39226.392.79%1,289,589
Jan 14, 2025217.00224.11216.03220.25220.253.65%699,370
Jan 13, 2025219.00220.12210.00212.49212.49-4.20%557,558
Jan 10, 2025220.72227.48214.00221.80221.802.88%1,800,277
Jan 8, 2025211.28218.63203.00215.59215.591.35%1,001,492
Jan 7, 2025220.54221.55206.16212.72212.72-2.51%669,204
Jan 6, 2025221.39225.00212.00218.20218.201.21%802,660
Jan 3, 2025215.00220.49212.50215.59215.591.58%840,532
Jan 2, 2025206.00213.20201.61212.23212.235.34%736,255
Dec 31, 2024202.66203.14198.89201.47201.47-0.09%394,571
Dec 30, 2024196.96202.54195.91201.66201.660.77%436,298
Dec 27, 2024204.02205.99196.03200.12200.12-3.04%415,373
Dec 26, 2024205.36208.05202.78206.39206.39-0.22%328,085
Dec 24, 2024203.33209.50201.20206.85206.854.08%260,930
Dec 23, 2024196.76201.04192.70198.75198.750.83%520,779
Dec 20, 2024190.66199.49188.91197.11197.110.62%1,213,941
Dec 19, 2024197.95202.85195.61195.90195.900.19%853,046
Dec 18, 2024207.48208.37194.72195.52195.52-5.02%598,664
Dec 17, 2024206.00207.91200.32205.85205.85-1.61%659,796
Dec 16, 2024206.89214.74205.84209.22209.220.85%363,451
Dec 13, 2024213.31214.94207.08207.46207.46-0.94%371,938
Dec 12, 2024209.75216.10209.00209.42209.42-0.62%503,833
Dec 11, 2024208.90214.26204.50210.73210.733.47%584,452
Dec 10, 2024209.70210.32198.82203.66203.66-2.41%1,051,413
Dec 9, 2024218.32222.00203.98208.68208.68-5.75%1,222,231
Dec 6, 2024224.01230.89219.42221.41221.41-0.95%568,600
Dec 5, 2024228.99228.99221.02223.54223.540.83%618,192
Dec 4, 2024217.59224.78216.00221.71221.714.27%920,218
Dec 3, 2024210.45216.69210.15212.63212.631.34%716,916
Dec 2, 2024216.00216.50207.58209.81209.81-2.15%600,714
Nov 29, 2024216.99220.10214.00214.41214.410.17%215,543
Nov 27, 2024218.32219.29208.87214.05214.05-1.08%359,202
Nov 26, 2024208.91220.05208.91216.39216.393.37%812,569
Nov 25, 2024217.92219.49203.63209.34209.34-2.27%1,719,782
Nov 22, 2024220.00222.49210.26214.20214.20-2.59%942,997
Nov 21, 2024211.00222.05207.00219.89219.896.70%1,096,650
Nov 20, 2024218.78221.14204.40206.09206.09-4.01%1,003,852
Nov 19, 2024201.30217.00200.00214.70214.703.47%696,790
Nov 18, 2024201.31211.39201.18207.49207.493.52%566,092
Nov 15, 2024199.00204.35197.16200.43200.43-1.38%1,019,397
Nov 14, 2024207.00217.79199.68203.24203.24-1.59%1,780,792
Nov 13, 2024212.00217.70204.20206.52206.52-1.09%1,178,944
Nov 12, 2024210.00211.60200.50208.79208.79-0.21%875,366
Nov 11, 2024208.50211.79202.22209.22209.221.32%755,320
Nov 8, 2024206.72214.00201.00206.50206.500.45%1,325,601
Nov 7, 2024195.36208.09192.51205.58205.587.00%1,736,052
Nov 6, 2024198.00198.00187.27192.13192.131.26%1,700,607
Nov 5, 2024172.43190.10170.79189.73189.7311.61%2,341,008
Nov 4, 2024160.00173.36159.00170.00170.00-2.23%3,745,276
Nov 1, 2024181.50183.79172.05173.88173.88-4.12%1,051,658
Oct 31, 2024173.42181.95171.65181.36181.364.09%875,188
Oct 30, 2024180.76180.95174.11174.23174.23-3.90%496,343
Oct 29, 2024185.30186.14178.50181.31181.31-2.74%720,578
Oct 28, 2024182.41187.54182.41186.41186.412.85%638,382
Oct 25, 2024181.31183.22177.88181.25181.251.84%484,886
Oct 24, 2024182.02182.80175.75177.98177.98-2.78%995,744
Oct 23, 2024179.00185.47179.00183.07183.071.14%983,393
Oct 22, 2024178.00184.00176.50181.00181.001.02%1,110,896
Oct 21, 2024174.45179.67174.15179.18179.182.99%908,213
Oct 18, 2024171.56175.88168.66173.97173.971.33%659,194
Oct 17, 2024181.99181.99171.66171.68171.680.37%1,376,560
Oct 16, 2024166.10173.00163.25171.05171.055.53%1,054,651
Oct 15, 2024168.14168.66160.00162.08162.08-2.72%695,346
Oct 14, 2024159.75167.27158.50166.61166.614.66%986,468
Oct 11, 2024155.76162.99148.02159.19159.19-5.18%2,200,879
Oct 10, 2024167.01168.74164.40167.89167.89-1.62%1,072,965
Oct 9, 2024175.91178.55167.31170.66170.66-4.03%1,102,073
Oct 8, 2024180.26182.05177.42177.83177.83-0.44%484,767
Oct 7, 2024190.86192.56174.61178.62178.62-6.16%1,411,510
Oct 4, 2024185.46190.66182.29190.35190.354.47%866,976
Oct 3, 2024178.19183.36177.57182.20182.203.56%657,320
Oct 2, 2024177.28182.85174.44175.93175.93-1.72%1,045,827
Oct 1, 2024177.88180.16173.64179.01179.010.43%780,386
Sep 30, 2024181.87182.68176.00178.24178.24-2.18%932,214
Sep 27, 2024179.81184.18175.76182.22182.222.24%1,043,015
Sep 26, 2024197.20197.61177.36178.23178.23-6.20%1,520,014