Talen Energy Corporation (TLN)
NASDAQ: TLN · Real-Time Price · USD
327.58
-0.50 (-0.15%)
At close: Apr 2, 2026, 4:00 PM EDT
330.00
+2.42 (0.74%)
After-hours: Apr 2, 2026, 7:54 PM EDT
Talen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 323.10 | 331.22 | 316.00 | 327.58 | 327.58 | -0.15% | 426,971 |
| Apr 1, 2026 | 325.03 | 332.48 | 324.54 | 328.08 | 328.08 | 2.77% | 451,439 |
| Mar 31, 2026 | 307.76 | 321.00 | 302.00 | 319.23 | 319.23 | 1.98% | 884,826 |
| Mar 30, 2026 | 328.23 | 329.00 | 310.50 | 313.03 | 313.03 | -3.55% | 689,948 |
| Mar 27, 2026 | 322.07 | 329.70 | 317.73 | 324.54 | 324.54 | 0.44% | 474,736 |
| Mar 26, 2026 | 327.78 | 335.00 | 318.42 | 323.13 | 323.13 | -1.57% | 595,675 |
| Mar 25, 2026 | 318.82 | 330.00 | 318.82 | 328.29 | 328.29 | 3.96% | 776,075 |
| Mar 24, 2026 | 310.55 | 319.29 | 308.51 | 315.77 | 315.77 | 1.53% | 540,706 |
| Mar 23, 2026 | 308.01 | 320.14 | 306.53 | 311.02 | 311.02 | 2.66% | 936,840 |
| Mar 20, 2026 | 336.36 | 337.41 | 301.45 | 302.97 | 302.97 | -10.91% | 1,812,563 |
| Mar 19, 2026 | 332.00 | 342.47 | 328.00 | 340.07 | 340.07 | 0.43% | 380,718 |
| Mar 18, 2026 | 329.60 | 345.29 | 329.11 | 338.60 | 338.60 | 3.50% | 706,109 |
| Mar 17, 2026 | 320.34 | 327.75 | 319.05 | 327.14 | 327.14 | 3.00% | 893,116 |
| Mar 16, 2026 | 323.32 | 327.10 | 313.56 | 317.60 | 317.60 | 0.46% | 681,792 |
| Mar 13, 2026 | 314.50 | 321.85 | 312.24 | 316.14 | 316.14 | 1.51% | 606,341 |
| Mar 12, 2026 | 310.50 | 317.07 | 307.79 | 311.45 | 311.45 | -1.51% | 990,699 |
| Mar 11, 2026 | 329.69 | 332.27 | 315.00 | 316.22 | 316.22 | -4.63% | 982,702 |
| Mar 10, 2026 | 336.98 | 343.84 | 330.00 | 331.58 | 331.58 | -1.05% | 691,783 |
| Mar 9, 2026 | 314.10 | 337.11 | 310.83 | 335.11 | 335.11 | 4.54% | 1,033,172 |
| Mar 6, 2026 | 328.05 | 338.01 | 319.94 | 320.56 | 320.56 | -4.27% | 691,555 |
| Mar 5, 2026 | 330.32 | 344.91 | 326.94 | 334.86 | 334.86 | -0.51% | 712,879 |
| Mar 4, 2026 | 340.04 | 350.00 | 336.00 | 336.57 | 336.57 | -1.41% | 1,152,722 |
| Mar 3, 2026 | 339.86 | 346.19 | 334.17 | 341.39 | 341.39 | -3.35% | 1,002,753 |
| Mar 2, 2026 | 364.42 | 373.06 | 352.03 | 353.24 | 353.24 | -4.78% | 802,294 |
| Feb 27, 2026 | 387.00 | 397.40 | 362.19 | 370.97 | 370.97 | -4.89% | 1,232,463 |
| Feb 26, 2026 | 391.16 | 393.05 | 379.28 | 390.05 | 390.05 | -0.35% | 625,163 |
| Feb 25, 2026 | 379.52 | 392.24 | 376.57 | 391.43 | 391.43 | 4.31% | 654,010 |
| Feb 24, 2026 | 367.75 | 376.99 | 354.15 | 375.24 | 375.24 | 2.01% | 479,236 |
| Feb 23, 2026 | 379.28 | 385.00 | 361.87 | 367.84 | 367.84 | -3.77% | 589,208 |
| Feb 20, 2026 | 381.60 | 389.60 | 377.29 | 382.25 | 382.25 | 0.58% | 605,396 |
| Feb 19, 2026 | 380.29 | 383.89 | 376.95 | 380.06 | 380.06 | -0.06% | 473,765 |
| Feb 18, 2026 | 388.64 | 390.00 | 376.25 | 380.29 | 380.29 | -2.06% | 817,471 |
| Feb 17, 2026 | 375.73 | 388.68 | 368.44 | 388.28 | 388.28 | 3.07% | 524,607 |
| Feb 13, 2026 | 365.05 | 381.00 | 361.30 | 376.70 | 376.70 | 2.42% | 663,057 |
| Feb 12, 2026 | 361.11 | 371.42 | 353.69 | 367.81 | 367.81 | 3.72% | 939,283 |
| Feb 11, 2026 | 363.90 | 364.54 | 344.38 | 354.62 | 354.62 | -0.92% | 792,621 |
| Feb 10, 2026 | 357.54 | 366.85 | 334.00 | 357.93 | 357.93 | 1.21% | 1,764,403 |
| Feb 9, 2026 | 343.86 | 359.51 | 343.86 | 353.66 | 353.66 | 2.51% | 859,952 |
| Feb 6, 2026 | 332.50 | 349.11 | 332.50 | 345.00 | 345.00 | 6.27% | 839,792 |
| Feb 5, 2026 | 312.65 | 326.30 | 310.00 | 324.63 | 324.63 | 2.39% | 1,139,413 |
| Feb 4, 2026 | 341.87 | 341.87 | 310.00 | 317.05 | 317.05 | -7.14% | 1,535,044 |
| Feb 3, 2026 | 343.33 | 345.55 | 328.63 | 341.42 | 341.42 | 0.18% | 839,342 |
| Feb 2, 2026 | 345.01 | 351.99 | 335.43 | 340.80 | 340.80 | -2.17% | 961,644 |
| Jan 30, 2026 | 358.63 | 365.93 | 345.01 | 348.36 | 348.36 | -3.82% | 794,215 |
| Jan 29, 2026 | 367.00 | 372.17 | 356.88 | 362.20 | 362.20 | -0.81% | 685,825 |
| Jan 28, 2026 | 360.93 | 368.48 | 354.38 | 365.17 | 365.17 | 1.57% | 539,760 |
| Jan 27, 2026 | 352.96 | 360.33 | 349.01 | 359.51 | 359.51 | 2.60% | 643,786 |
| Jan 26, 2026 | 360.47 | 364.90 | 349.22 | 350.41 | 350.41 | -4.37% | 1,035,714 |
| Jan 23, 2026 | 379.67 | 385.35 | 363.81 | 366.43 | 366.43 | -3.54% | 710,884 |
| Jan 22, 2026 | 380.75 | 383.98 | 371.80 | 379.86 | 379.86 | 1.48% | 557,866 |