Talen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	360.71	380.89	353.05	374.31	374.31	4.95%	1,015,749
Jan 20, 2026	364.22	375.80	354.00	356.66	356.66	-4.04%	1,032,237
Jan 16, 2026	389.62	396.42	366.14	371.66	371.66	-11.31%	3,434,033
Jan 15, 2026	408.21	424.38	400.45	419.07	419.07	11.80%	1,773,494
Jan 14, 2026	373.33	377.29	366.00	374.83	374.83	-0.54%	426,646
Jan 13, 2026	375.43	383.18	370.00	376.86	376.86	2.12%	531,118
Jan 12, 2026	365.85	371.28	364.45	369.03	369.03	-0.49%	615,332
Jan 9, 2026	375.86	387.67	365.36	370.83	370.83	4.17%	946,112
Jan 8, 2026	369.53	374.11	355.42	356.00	356.00	-4.99%	1,083,931
Jan 7, 2026	393.83	396.21	365.54	374.71	374.71	-4.70%	1,295,322
Jan 6, 2026	395.64	400.88	385.00	393.18	393.18	-0.51%	535,042
Jan 5, 2026	399.00	400.43	381.00	395.20	395.20	-0.39%	891,415
Jan 2, 2026	381.11	397.42	379.33	396.73	396.73	5.84%	597,623
Dec 31, 2025	381.12	386.00	374.76	374.84	374.84	-1.09%	369,040
Dec 30, 2025	380.27	382.65	377.00	378.97	378.97	-0.34%	320,209
Dec 29, 2025	381.44	387.82	377.42	380.27	380.27	-1.11%	531,584
Dec 26, 2025	384.14	385.94	379.17	384.52	384.52	0.25%	271,346
Dec 24, 2025	380.00	386.95	377.95	383.58	383.58	0.74%	190,760
Dec 23, 2025	375.85	384.26	375.44	380.75	380.75	0.50%	409,095
Dec 22, 2025	377.32	384.99	374.00	378.85	378.85	1.77%	599,884
Dec 19, 2025	373.03	381.67	368.69	372.25	372.25	0.14%	1,774,041
Dec 18, 2025	374.91	385.88	363.08	371.72	371.72	5.61%	1,445,710
Dec 17, 2025	377.19	381.86	350.48	351.96	351.96	-6.58%	1,341,590
Dec 16, 2025	357.00	380.90	354.74	376.77	376.77	5.26%	1,209,778
Dec 15, 2025	360.01	363.45	352.96	357.94	357.94	0.44%	1,138,380
Dec 12, 2025	370.32	371.17	350.00	356.36	356.36	-3.38%	1,056,468
Dec 11, 2025	356.60	369.36	349.52	368.82	368.82	2.88%	672,376
Dec 10, 2025	346.05	361.00	343.40	358.50	358.50	2.90%	1,260,059
Dec 9, 2025	353.62	361.38	348.01	348.38	348.38	-1.41%	552,606
Dec 8, 2025	353.04	355.53	345.67	353.38	353.38	-0.24%	706,284