Talen Energy Corporation (TLN)
NASDAQ: TLN · Real-Time Price · USD
368.29
-31.83 (-7.96%)
At close: Jul 16, 2026, 4:00 PM EDT
365.47
-2.82 (-0.77%)
After-hours: Jul 16, 2026, 7:58 PM EDT
Talen Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 392.56 | 393.59 | 363.06 | 368.29 | 368.29 | -7.96% | 875,275 |
| Jul 15, 2026 | 398.95 | 414.79 | 391.84 | 400.12 | 400.12 | 0.80% | 654,647 |
| Jul 14, 2026 | 402.71 | 412.31 | 394.00 | 396.95 | 396.95 | 0.15% | 702,213 |
| Jul 13, 2026 | 381.15 | 397.00 | 380.00 | 396.35 | 396.35 | 2.73% | 550,935 |
| Jul 10, 2026 | 381.68 | 391.08 | 380.32 | 385.80 | 385.80 | 0.35% | 458,602 |
| Jul 9, 2026 | 378.31 | 392.38 | 377.65 | 384.44 | 384.44 | 4.50% | 700,218 |
| Jul 8, 2026 | 362.63 | 369.92 | 357.47 | 367.88 | 367.88 | 0.33% | 481,594 |
| Jul 7, 2026 | 369.02 | 379.33 | 363.12 | 366.66 | 366.66 | -2.95% | 515,174 |
| Jul 6, 2026 | 370.14 | 381.79 | 366.53 | 377.79 | 377.79 | 3.60% | 682,114 |
| Jul 2, 2026 | 364.40 | 376.44 | 357.38 | 364.67 | 364.67 | 1.08% | 903,696 |
| Jul 1, 2026 | 380.00 | 382.49 | 356.95 | 360.79 | 360.79 | -6.11% | 1,192,219 |
| Jun 30, 2026 | 401.36 | 411.29 | 376.66 | 384.26 | 384.26 | -3.78% | 1,425,508 |
| Jun 29, 2026 | 405.36 | 408.63 | 393.46 | 399.34 | 399.34 | -1.18% | 712,391 |
| Jun 26, 2026 | 409.58 | 413.25 | 398.25 | 404.09 | 404.09 | -3.05% | 1,551,113 |
| Jun 25, 2026 | 415.54 | 423.98 | 414.09 | 416.80 | 416.80 | 2.69% | 951,229 |
| Jun 24, 2026 | 416.89 | 420.20 | 399.35 | 405.89 | 405.89 | -1.46% | 1,591,675 |
| Jun 23, 2026 | 413.14 | 424.50 | 408.00 | 411.92 | 411.92 | -5.98% | 1,063,271 |
| Jun 22, 2026 | 437.53 | 443.21 | 431.41 | 438.12 | 438.12 | 0.42% | 826,941 |
| Jun 18, 2026 | 425.81 | 449.84 | 420.38 | 436.29 | 436.29 | 6.46% | 1,997,760 |
| Jun 17, 2026 | 407.05 | 422.33 | 402.15 | 409.81 | 409.81 | 0.81% | 1,041,599 |
| Jun 16, 2026 | 388.80 | 426.99 | 387.99 | 406.51 | 406.51 | 5.26% | 1,564,252 |
| Jun 15, 2026 | 376.34 | 390.82 | 369.03 | 386.21 | 386.21 | 7.12% | 1,012,584 |
| Jun 12, 2026 | 350.00 | 362.00 | 348.84 | 360.54 | 360.54 | 4.56% | 753,818 |
| Jun 11, 2026 | 339.23 | 350.00 | 337.52 | 344.80 | 344.80 | 2.44% | 464,460 |
| Jun 10, 2026 | 351.90 | 355.15 | 329.13 | 336.59 | 336.59 | -6.17% | 1,096,532 |
| Jun 9, 2026 | 369.02 | 372.00 | 343.62 | 358.74 | 358.74 | -1.66% | 630,991 |
| Jun 8, 2026 | 369.90 | 370.25 | 360.74 | 364.78 | 364.78 | 0.01% | 357,727 |
| Jun 5, 2026 | 371.72 | 375.09 | 359.83 | 364.74 | 364.74 | -3.53% | 1,058,993 |
| Jun 4, 2026 | 373.33 | 379.97 | 372.21 | 378.08 | 378.08 | -0.40% | 524,131 |
| Jun 3, 2026 | 383.05 | 385.51 | 376.52 | 379.59 | 379.59 | -1.54% | 725,256 |
| Jun 2, 2026 | 380.79 | 391.70 | 371.35 | 385.51 | 385.51 | 2.20% | 733,166 |
| Jun 1, 2026 | 374.88 | 380.78 | 366.00 | 377.20 | 377.20 | -2.48% | 763,349 |
| May 29, 2026 | 383.00 | 391.35 | 374.99 | 386.80 | 386.80 | 1.40% | 674,375 |
| May 28, 2026 | 377.94 | 390.26 | 370.00 | 381.47 | 381.47 | 0.44% | 527,070 |
| May 27, 2026 | 390.99 | 391.00 | 376.88 | 379.78 | 379.78 | -2.37% | 667,713 |
| May 26, 2026 | 378.53 | 394.63 | 378.00 | 389.00 | 389.00 | 4.44% | 1,277,812 |
| May 22, 2026 | 364.99 | 378.50 | 362.99 | 372.45 | 372.45 | 3.32% | 847,953 |
| May 21, 2026 | 344.52 | 360.90 | 344.52 | 360.48 | 360.48 | 4.65% | 868,589 |
| May 20, 2026 | 331.77 | 347.20 | 329.25 | 344.46 | 344.46 | 9.50% | 886,642 |
| May 19, 2026 | 320.00 | 320.07 | 309.36 | 314.57 | 314.57 | -2.97% | 844,176 |
| May 18, 2026 | 332.02 | 336.10 | 319.80 | 324.21 | 324.21 | -3.00% | 580,996 |
| May 15, 2026 | 346.45 | 346.74 | 331.37 | 334.24 | 334.24 | -5.28% | 646,965 |
| May 14, 2026 | 349.77 | 356.62 | 347.91 | 352.88 | 352.88 | 0.53% | 595,884 |
| May 13, 2026 | 375.43 | 379.18 | 336.22 | 351.03 | 351.03 | -6.29% | 1,471,051 |
| May 12, 2026 | 378.52 | 380.00 | 368.38 | 374.61 | 374.61 | -2.30% | 639,963 |
| May 11, 2026 | 389.24 | 389.24 | 376.62 | 383.44 | 383.44 | -0.76% | 632,977 |
| May 8, 2026 | 397.90 | 397.99 | 381.10 | 386.37 | 386.37 | -1.07% | 521,761 |
| May 7, 2026 | 410.54 | 416.68 | 384.00 | 390.55 | 390.55 | -4.74% | 841,089 |
| May 6, 2026 | 400.64 | 412.83 | 388.71 | 409.99 | 409.99 | 6.52% | 1,183,587 |
| May 5, 2026 | 390.39 | 391.37 | 384.43 | 384.90 | 384.90 | 0.07% | 615,357 |