Skip to main content
Talen Energy Corporation (TLN)
NASDAQ: TLN · Real-Time Price · USD
197.11
+1.21 (0.62%)
Dec 20, 2024, 4:00 PM EST - Market closed

Talen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024190.66199.49188.91197.11197.110.62%1,206,563
Dec 19, 2024197.95202.85195.61195.90195.900.19%853,046
Dec 18, 2024207.48208.37194.72195.52195.52-5.02%598,700
Dec 17, 2024206.00207.91200.32205.85205.85-1.61%659,800
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%1,719,800
Nov 22, 2024220.00222.49210.26214.20214.20-2.59%943,000
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%1,780,800
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%3,745,300
Nov 1, 2024181.50183.79172.05173.88173.88-4.12%1,051,700
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%1,110,900
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%1,376,600
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%986,500
Oct 11, 2024155.76162.99148.02159.19159.19-5.18%2,200,879
Oct 10, 2024167.01168.74164.40167.89167.89-1.62%1,073,000
Oct 9, 2024175.91178.55167.31170.66170.66-4.03%1,102,100
Oct 8, 2024180.26182.05177.42177.83177.83-0.44%484,800
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%780,400
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
Sep 25, 2024186.03190.69181.55190.02190.022.54%1,332,700
Sep 24, 2024181.19187.27181.19185.32185.322.18%1,957,500
Sep 23, 2024187.10189.61175.29181.36181.36-1.48%2,540,065
Sep 20, 2024181.22186.61178.00184.09184.094.98%6,423,488
Sep 19, 2024174.43176.21171.35175.36175.362.54%2,023,604
Sep 18, 2024168.94174.07166.74171.02171.023.10%2,104,820
Sep 17, 2024169.47173.23163.85165.87165.87-1.03%1,189,031
Sep 16, 2024170.00171.75165.41167.59167.590.50%829,171
Sep 13, 2024164.72169.30160.85166.75166.756.90%1,278,382
Sep 12, 2024149.52158.68149.52155.99155.992.56%684,605
Sep 11, 2024149.97154.31148.84152.10152.102.99%888,707
Sep 10, 2024147.24149.35145.05147.68147.681.07%578,307
Sep 9, 2024145.63147.66141.03146.12146.122.13%766,700
Sep 6, 2024145.01149.01137.55143.07143.07-1.34%1,095,800
Sep 5, 2024152.06152.06140.10145.01145.011.51%775,200
Sep 4, 2024138.73145.96138.57142.85142.853.30%830,300
Sep 3, 2024147.53149.65137.50138.28138.28-7.57%849,627
Aug 30, 2024145.86150.54145.86149.61149.612.22%590,043
Aug 29, 2024148.98151.74144.12146.36146.36-1.21%484,800
Aug 28, 2024150.30155.00145.72148.15148.15-2.44%738,031
Aug 27, 2024143.16153.85143.16151.86151.864.72%747,327
Aug 26, 2024152.18152.18141.07145.02145.02-2.54%823,787
Aug 23, 2024144.00148.88143.47148.80148.804.06%768,503
Aug 22, 2024140.05143.83137.92143.00143.002.87%557,007
Aug 21, 2024136.67142.19136.56139.01139.013.55%771,770
Aug 20, 2024139.51139.51133.02134.25134.25-2.47%229,600
Aug 19, 2024132.96138.15131.31137.65137.653.53%362,800
Aug 16, 2024136.58139.00131.96132.96132.96-1.98%372,242
Aug 15, 2024131.00139.99130.91135.64135.644.49%976,300
Aug 14, 2024128.00134.09126.00129.81129.812.30%1,571,100
Aug 13, 2024135.00135.00120.47126.89126.895.95%1,085,249
Aug 12, 2024123.75125.33113.41119.76119.76-3.08%688,100
Aug 9, 2024119.48125.00118.25123.56123.563.41%430,839
Aug 8, 2024117.02121.46117.00119.48119.482.61%487,600
Aug 7, 2024119.00122.57114.00116.44116.44-0.68%489,627
Aug 6, 2024114.77120.33114.28117.24117.242.64%635,226
Aug 5, 2024104.47116.92102.71114.22114.22-0.36%1,142,100
Aug 2, 2024119.47122.8798.50114.63114.63-5.34%1,917,200
Aug 1, 2024124.65125.57117.23121.10121.10-2.85%1,112,255