Talen Energy Corporation (TLN)
NASDAQ: TLN · Real-Time Price · USD
438.50
+4.43 (1.02%)
At close: Oct 3, 2025, 4:00 PM EDT
444.99
+6.49 (1.48%)
After-hours: Oct 3, 2025, 7:57 PM EDT
Talen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 437.93 | 451.28 | 431.14 | 438.50 | 438.50 | 1.02% | 915,953 |
| Oct 2, 2025 | 429.90 | 434.98 | 421.71 | 434.07 | 434.07 | 1.66% | 661,591 |
| Oct 1, 2025 | 423.33 | 437.06 | 421.14 | 426.99 | 426.99 | 0.38% | 780,825 |
| Sep 30, 2025 | 420.87 | 428.94 | 418.75 | 425.38 | 425.38 | 1.11% | 653,545 |
| Sep 29, 2025 | 414.00 | 424.98 | 404.57 | 420.70 | 420.70 | 2.30% | 702,018 |
| Sep 26, 2025 | 414.37 | 415.99 | 409.00 | 411.23 | 411.23 | 0.12% | 472,192 |
| Sep 25, 2025 | 409.89 | 413.60 | 401.00 | 410.72 | 410.72 | -1.49% | 636,261 |
| Sep 24, 2025 | 423.00 | 424.50 | 415.75 | 416.94 | 416.94 | -1.46% | 480,361 |
| Sep 23, 2025 | 424.66 | 428.23 | 417.00 | 423.13 | 423.13 | -1.53% | 691,340 |
| Sep 22, 2025 | 424.00 | 430.71 | 416.17 | 429.72 | 429.72 | 1.45% | 856,534 |
| Sep 19, 2025 | 415.10 | 427.07 | 415.00 | 423.56 | 423.56 | 2.00% | 1,462,654 |
| Sep 18, 2025 | 410.71 | 422.77 | 409.00 | 415.25 | 415.25 | 1.75% | 702,281 |
| Sep 17, 2025 | 410.00 | 413.00 | 401.65 | 408.09 | 408.09 | -0.37% | 727,341 |
| Sep 16, 2025 | 404.49 | 411.44 | 401.27 | 409.60 | 409.60 | 1.02% | 677,201 |
| Sep 15, 2025 | 401.26 | 411.36 | 400.05 | 405.45 | 405.45 | 0.73% | 683,645 |
| Sep 12, 2025 | 397.91 | 405.96 | 397.91 | 402.53 | 402.53 | 0.40% | 435,328 |
| Sep 11, 2025 | 407.85 | 409.20 | 398.01 | 400.92 | 400.92 | -0.43% | 606,196 |
| Sep 10, 2025 | 405.39 | 410.00 | 397.25 | 402.65 | 402.65 | 3.39% | 1,053,308 |
| Sep 9, 2025 | 392.22 | 398.78 | 387.00 | 389.43 | 389.43 | 1.55% | 966,995 |
| Sep 8, 2025 | 391.60 | 392.99 | 382.87 | 383.49 | 383.49 | -1.46% | 916,161 |
| Sep 5, 2025 | 385.41 | 389.67 | 366.40 | 389.19 | 389.19 | 2.30% | 758,354 |
| Sep 4, 2025 | 382.75 | 387.35 | 380.03 | 380.44 | 380.44 | 0.71% | 524,190 |
| Sep 3, 2025 | 376.48 | 385.53 | 373.64 | 377.76 | 377.76 | 0.70% | 525,056 |
| Sep 2, 2025 | 368.85 | 376.49 | 363.07 | 375.15 | 375.15 | -0.99% | 807,067 |
| Aug 29, 2025 | 385.58 | 386.15 | 371.15 | 378.92 | 378.92 | -2.40% | 1,201,171 |
| Aug 28, 2025 | 377.22 | 394.25 | 375.01 | 388.22 | 388.22 | 1.76% | 1,089,993 |
| Aug 27, 2025 | 379.47 | 382.80 | 375.00 | 381.50 | 381.50 | 0.72% | 7,201,450 |
| Aug 26, 2025 | 374.91 | 380.13 | 367.01 | 378.79 | 378.79 | 6.54% | 2,383,605 |
| Aug 25, 2025 | 358.50 | 361.67 | 353.04 | 355.53 | 355.53 | -0.16% | 433,093 |
| Aug 22, 2025 | 357.86 | 364.04 | 348.86 | 356.11 | 356.11 | -0.49% | 808,050 |
| Aug 21, 2025 | 360.00 | 367.97 | 357.47 | 357.86 | 357.86 | -0.62% | 533,750 |
| Aug 20, 2025 | 364.11 | 365.72 | 351.00 | 360.10 | 360.10 | -2.19% | 964,395 |
| Aug 19, 2025 | 371.98 | 372.45 | 361.43 | 368.16 | 368.16 | -2.32% | 811,290 |
| Aug 18, 2025 | 377.82 | 381.84 | 373.58 | 376.89 | 376.89 | -0.25% | 876,316 |
| Aug 15, 2025 | 381.33 | 383.48 | 371.05 | 377.82 | 377.82 | -0.73% | 768,556 |
| Aug 14, 2025 | 381.09 | 386.17 | 378.60 | 380.60 | 380.60 | 0.09% | 495,965 |
| Aug 13, 2025 | 383.83 | 388.00 | 365.08 | 380.25 | 380.25 | -0.09% | 828,871 |
| Aug 12, 2025 | 370.13 | 381.50 | 369.56 | 380.61 | 380.61 | 2.88% | 782,635 |
| Aug 11, 2025 | 379.31 | 380.00 | 364.77 | 369.95 | 369.95 | -1.26% | 900,712 |
| Aug 8, 2025 | 372.00 | 377.14 | 368.26 | 374.68 | 374.68 | -0.24% | 619,882 |
| Aug 7, 2025 | 374.03 | 383.72 | 368.25 | 375.58 | 375.58 | -0.82% | 1,356,917 |
| Aug 6, 2025 | 387.01 | 387.63 | 372.52 | 378.67 | 378.67 | -1.46% | 1,210,450 |
| Aug 5, 2025 | 390.71 | 392.35 | 377.04 | 384.27 | 384.27 | -1.64% | 1,256,574 |
| Aug 4, 2025 | 382.00 | 394.07 | 379.26 | 390.68 | 390.68 | 3.35% | 1,241,322 |
| Aug 1, 2025 | 363.64 | 384.92 | 358.00 | 378.01 | 378.01 | 0.12% | 1,549,017 |
| Jul 31, 2025 | 375.00 | 380.53 | 371.12 | 377.57 | 377.57 | 1.13% | 893,173 |
| Jul 30, 2025 | 362.70 | 376.16 | 360.45 | 373.36 | 373.36 | 3.36% | 1,107,983 |
| Jul 29, 2025 | 359.89 | 365.40 | 354.73 | 361.21 | 361.21 | 0.68% | 731,139 |
| Jul 28, 2025 | 350.98 | 359.24 | 348.00 | 358.77 | 358.77 | 3.51% | 1,247,707 |
| Jul 25, 2025 | 339.75 | 352.77 | 338.53 | 346.62 | 346.62 | 2.20% | 1,642,098 |