Talen Energy Corporation (TLN)
NASDAQ: TLN · Real-Time Price · USD
207.49
+7.06 (3.52%)
At close: Nov 18, 2024, 4:00 PM
210.00
+2.51 (1.21%)
After-hours: Nov 18, 2024, 7:45 PM EST
Talen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 201.31 | 211.39 | 201.18 | 207.49 | 207.49 | 3.52% | 566,092 |
| Nov 15, 2024 | 199.00 | 204.35 | 197.16 | 200.43 | 200.43 | -1.38% | 1,019,397 |
| Nov 14, 2024 | 207.00 | 217.79 | 199.68 | 203.24 | 203.24 | -1.59% | 1,780,792 |
| Nov 13, 2024 | 212.00 | 217.70 | 204.20 | 206.52 | 206.52 | -1.09% | 1,178,944 |
| Nov 12, 2024 | 210.00 | 211.60 | 200.50 | 208.79 | 208.79 | -0.21% | 875,366 |
| Nov 11, 2024 | 208.50 | 211.79 | 202.22 | 209.22 | 209.22 | 1.32% | 755,320 |
| Nov 8, 2024 | 206.72 | 214.00 | 201.00 | 206.50 | 206.50 | 0.45% | 1,325,601 |
| Nov 7, 2024 | 195.36 | 208.09 | 192.51 | 205.58 | 205.58 | 7.00% | 1,736,052 |
| Nov 6, 2024 | 198.00 | 198.00 | 187.27 | 192.13 | 192.13 | 1.26% | 1,700,607 |
| Nov 5, 2024 | 172.43 | 190.10 | 170.79 | 189.73 | 189.73 | 11.61% | 2,341,008 |
| Nov 4, 2024 | 160.00 | 173.36 | 159.00 | 170.00 | 170.00 | -2.23% | 3,745,276 |
| Nov 1, 2024 | 181.50 | 183.79 | 172.05 | 173.88 | 173.88 | -4.12% | 1,051,658 |
| Oct 31, 2024 | 173.42 | 181.95 | 171.65 | 181.36 | 181.36 | 4.09% | 875,188 |
| Oct 30, 2024 | 180.76 | 180.95 | 174.11 | 174.23 | 174.23 | -3.90% | 496,343 |
| Oct 29, 2024 | 185.30 | 186.14 | 178.50 | 181.31 | 181.31 | -2.74% | 720,578 |
| Oct 28, 2024 | 182.41 | 187.54 | 182.41 | 186.41 | 186.41 | 2.85% | 638,382 |
| Oct 25, 2024 | 181.31 | 183.22 | 177.88 | 181.25 | 181.25 | 1.84% | 484,886 |
| Oct 24, 2024 | 182.02 | 182.80 | 175.75 | 177.98 | 177.98 | -2.78% | 995,744 |
| Oct 23, 2024 | 179.00 | 185.47 | 179.00 | 183.07 | 183.07 | 1.14% | 983,393 |
| Oct 22, 2024 | 178.00 | 184.00 | 176.50 | 181.00 | 181.00 | 1.02% | 1,110,896 |
| Oct 21, 2024 | 174.45 | 179.67 | 174.15 | 179.18 | 179.18 | 2.99% | 908,213 |
| Oct 18, 2024 | 171.56 | 175.88 | 168.66 | 173.97 | 173.97 | 1.33% | 659,194 |
| Oct 17, 2024 | 181.99 | 181.99 | 171.66 | 171.68 | 171.68 | 0.37% | 1,376,560 |
| Oct 16, 2024 | 166.10 | 173.00 | 163.25 | 171.05 | 171.05 | 5.53% | 1,054,651 |
| Oct 15, 2024 | 168.14 | 168.66 | 160.00 | 162.08 | 162.08 | -2.72% | 695,346 |
| Oct 14, 2024 | 159.75 | 167.27 | 158.50 | 166.61 | 166.61 | 4.66% | 986,468 |
| Oct 11, 2024 | 155.76 | 162.99 | 148.02 | 159.19 | 159.19 | -5.18% | 2,200,879 |
| Oct 10, 2024 | 167.01 | 168.74 | 164.40 | 167.89 | 167.89 | -1.62% | 1,072,965 |
| Oct 9, 2024 | 175.91 | 178.55 | 167.31 | 170.66 | 170.66 | -4.03% | 1,102,073 |
| Oct 8, 2024 | 180.26 | 182.05 | 177.42 | 177.83 | 177.83 | -0.44% | 484,767 |
| Oct 7, 2024 | 190.86 | 192.56 | 174.61 | 178.62 | 178.62 | -6.16% | 1,411,510 |
| Oct 4, 2024 | 185.46 | 190.66 | 182.29 | 190.35 | 190.35 | 4.47% | 866,976 |
| Oct 3, 2024 | 178.19 | 183.36 | 177.57 | 182.20 | 182.20 | 3.56% | 657,320 |
| Oct 2, 2024 | 177.28 | 182.85 | 174.44 | 175.93 | 175.93 | -1.72% | 1,045,827 |
| Oct 1, 2024 | 177.88 | 180.16 | 173.64 | 179.01 | 179.01 | 0.43% | 780,386 |
| Sep 30, 2024 | 181.87 | 182.68 | 176.00 | 178.24 | 178.24 | -2.18% | 932,214 |
| Sep 27, 2024 | 179.81 | 184.18 | 175.76 | 182.22 | 182.22 | 2.24% | 1,043,015 |
| Sep 26, 2024 | 197.20 | 197.61 | 177.36 | 178.23 | 178.23 | -6.20% | 1,520,014 |
| Sep 25, 2024 | 186.03 | 190.69 | 181.55 | 190.02 | 190.02 | 2.54% | 1,332,668 |
| Sep 24, 2024 | 181.19 | 187.27 | 181.19 | 185.32 | 185.32 | 2.18% | 1,957,483 |
| Sep 23, 2024 | 187.10 | 189.61 | 175.29 | 181.36 | 181.36 | -1.48% | 2,540,065 |
| Sep 20, 2024 | 181.22 | 186.61 | 178.00 | 184.09 | 184.09 | 4.98% | 6,423,488 |
| Sep 19, 2024 | 174.43 | 176.21 | 171.35 | 175.36 | 175.36 | 2.54% | 2,023,604 |
| Sep 18, 2024 | 168.94 | 174.07 | 166.74 | 171.02 | 171.02 | 3.10% | 2,104,820 |
| Sep 17, 2024 | 169.47 | 173.23 | 163.85 | 165.87 | 165.87 | -1.03% | 1,189,031 |
| Sep 16, 2024 | 170.00 | 171.75 | 165.41 | 167.59 | 167.59 | 0.50% | 829,171 |
| Sep 13, 2024 | 164.72 | 169.30 | 160.85 | 166.75 | 166.75 | 6.90% | 1,278,382 |
| Sep 12, 2024 | 149.52 | 158.68 | 149.52 | 155.99 | 155.99 | 2.56% | 684,605 |
| Sep 11, 2024 | 149.97 | 154.31 | 148.84 | 152.10 | 152.10 | 2.99% | 888,707 |
| Sep 10, 2024 | 147.24 | 149.35 | 145.05 | 147.68 | 147.68 | 1.07% | 578,307 |
| Sep 9, 2024 | 145.63 | 147.66 | 141.03 | 146.12 | 146.12 | 2.14% | 766,657 |
| Sep 6, 2024 | 145.01 | 149.01 | 137.55 | 143.07 | 143.07 | -1.34% | 1,095,757 |
| Sep 5, 2024 | 152.06 | 152.06 | 140.10 | 145.01 | 145.01 | 1.51% | 775,182 |
| Sep 4, 2024 | 138.73 | 145.96 | 138.57 | 142.85 | 142.85 | 3.31% | 830,258 |
| Sep 3, 2024 | 147.53 | 149.65 | 137.50 | 138.28 | 138.28 | -7.58% | 849,627 |
| Aug 30, 2024 | 145.86 | 150.55 | 145.86 | 149.61 | 149.61 | 2.22% | 590,043 |
| Aug 29, 2024 | 148.98 | 151.74 | 144.12 | 146.36 | 146.36 | -1.21% | 484,795 |
| Aug 28, 2024 | 150.30 | 155.00 | 145.72 | 148.15 | 148.15 | -2.44% | 738,031 |
| Aug 27, 2024 | 143.16 | 153.85 | 143.16 | 151.86 | 151.86 | 4.72% | 747,327 |
| Aug 26, 2024 | 152.18 | 152.18 | 141.07 | 145.02 | 145.02 | -2.54% | 823,787 |
| Aug 23, 2024 | 144.00 | 148.88 | 143.47 | 148.80 | 148.80 | 4.06% | 768,503 |
| Aug 22, 2024 | 140.05 | 143.83 | 137.92 | 143.00 | 143.00 | 2.87% | 557,007 |
| Aug 21, 2024 | 136.67 | 142.19 | 136.56 | 139.01 | 139.01 | 3.55% | 771,770 |
| Aug 20, 2024 | 139.51 | 139.51 | 133.02 | 134.25 | 134.25 | -2.47% | 229,584 |
| Aug 19, 2024 | 132.96 | 138.15 | 131.31 | 137.65 | 137.65 | 3.53% | 362,796 |
| Aug 16, 2024 | 136.58 | 139.00 | 131.96 | 132.96 | 132.96 | -1.98% | 372,242 |
| Aug 15, 2024 | 131.00 | 139.99 | 130.91 | 135.64 | 135.64 | 4.49% | 976,281 |
| Aug 14, 2024 | 128.00 | 134.09 | 126.00 | 129.81 | 129.81 | 2.30% | 1,571,059 |
| Aug 13, 2024 | 135.00 | 135.00 | 120.47 | 126.89 | 126.89 | 5.95% | 1,085,249 |
| Aug 12, 2024 | 123.75 | 125.33 | 113.41 | 119.76 | 119.76 | -3.08% | 688,088 |
| Aug 9, 2024 | 119.48 | 125.00 | 118.25 | 123.56 | 123.56 | 3.41% | 430,839 |
| Aug 8, 2024 | 117.02 | 121.46 | 117.00 | 119.48 | 119.48 | 2.61% | 487,592 |
| Aug 7, 2024 | 119.00 | 122.57 | 114.00 | 116.44 | 116.44 | -0.68% | 489,627 |
| Aug 6, 2024 | 114.77 | 120.33 | 114.28 | 117.24 | 117.24 | 2.64% | 635,226 |
| Aug 5, 2024 | 104.47 | 116.92 | 102.71 | 114.22 | 114.22 | -0.36% | 1,142,092 |
| Aug 2, 2024 | 119.47 | 122.87 | 98.50 | 114.63 | 114.63 | -5.34% | 1,917,160 |
| Aug 1, 2024 | 124.65 | 125.57 | 117.23 | 121.10 | 121.10 | -2.85% | 1,112,255 |
| Jul 31, 2024 | 130.00 | 130.95 | 122.16 | 124.65 | 124.65 | 12.44% | 3,517,719 |
| Jul 30, 2024 | 111.97 | 116.35 | 108.27 | 110.86 | 110.86 | 0.51% | 1,057,096 |
| Jul 29, 2024 | 114.00 | 117.92 | 106.67 | 110.30 | 110.30 | -2.97% | 852,488 |
| Jul 26, 2024 | 109.64 | 113.84 | 105.55 | 113.68 | 113.68 | 4.21% | 1,021,296 |
| Jul 25, 2024 | 118.92 | 120.87 | 105.25 | 109.08 | 109.08 | -9.17% | 2,627,872 |
| Jul 24, 2024 | 127.41 | 127.41 | 118.69 | 120.09 | 120.09 | -5.11% | 1,442,484 |
| Jul 23, 2024 | 126.79 | 128.45 | 125.74 | 126.56 | 126.56 | 0.70% | 581,313 |
| Jul 22, 2024 | 124.35 | 127.85 | 122.00 | 125.68 | 125.68 | 1.48% | 467,612 |
| Jul 19, 2024 | 120.53 | 125.99 | 119.58 | 123.85 | 123.85 | 2.75% | 300,437 |
| Jul 18, 2024 | 123.50 | 127.39 | 118.06 | 120.53 | 120.53 | 0.86% | 703,562 |
| Jul 17, 2024 | 134.00 | 134.00 | 118.57 | 119.50 | 119.50 | -10.93% | 1,210,798 |
| Jul 16, 2024 | 130.13 | 135.55 | 129.11 | 134.16 | 134.16 | 2.95% | 979,430 |
| Jul 15, 2024 | 133.82 | 133.82 | 129.65 | 130.31 | 130.31 | -0.85% | 650,816 |
| Jul 12, 2024 | 131.62 | 133.31 | 130.65 | 131.43 | 131.43 | 0.41% | 722,353 |