Talen Energy Corporation (TLN)
NASDAQ: TLN · Real-Time Price · USD
296.11
-8.47 (-2.78%)
At close: Aug 28, 2026, 4:00 PM EDT
298.70
+2.59 (0.88%)
After-hours: Aug 28, 2026, 7:53 PM EDT
Talen Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 304.58 | 307.82 | 294.75 | 296.11 | 296.11 | -2.78% | 684,020 |
| Aug 27, 2026 | 307.00 | 312.22 | 300.51 | 304.58 | 304.58 | -0.56% | 645,242 |
| Aug 26, 2026 | 309.24 | 316.50 | 304.83 | 306.29 | 306.29 | -0.45% | 532,202 |
| Aug 25, 2026 | 310.91 | 313.80 | 305.11 | 307.67 | 307.67 | 0.70% | 550,952 |
| Aug 24, 2026 | 315.10 | 317.52 | 304.03 | 305.54 | 305.54 | -2.84% | 835,641 |
| Aug 21, 2026 | 318.52 | 320.72 | 311.28 | 314.46 | 314.46 | -0.80% | 938,100 |
| Aug 20, 2026 | 320.28 | 322.02 | 307.92 | 316.99 | 316.99 | -1.66% | 1,015,403 |
| Aug 19, 2026 | 321.00 | 327.72 | 311.73 | 322.35 | 322.35 | 1.48% | 1,617,315 |
| Aug 18, 2026 | 350.89 | 354.85 | 308.48 | 317.66 | 317.66 | -11.00% | 2,177,861 |
| Aug 17, 2026 | 367.88 | 367.88 | 354.38 | 356.92 | 356.92 | -1.60% | 517,954 |
| Aug 14, 2026 | 359.83 | 372.78 | 359.34 | 362.74 | 362.74 | 1.21% | 492,651 |
| Aug 13, 2026 | 365.49 | 371.09 | 355.62 | 358.40 | 358.40 | -1.83% | 579,513 |
| Aug 12, 2026 | 369.50 | 373.97 | 362.20 | 365.07 | 365.07 | 2.01% | 903,059 |
| Aug 11, 2026 | 343.70 | 361.31 | 343.62 | 357.88 | 357.88 | 4.28% | 768,935 |
| Aug 10, 2026 | 349.01 | 351.03 | 338.22 | 343.19 | 343.19 | -1.30% | 629,053 |
| Aug 7, 2026 | 338.74 | 351.43 | 330.08 | 347.71 | 347.71 | 2.78% | 860,840 |
| Aug 6, 2026 | 329.84 | 345.00 | 329.43 | 338.31 | 338.31 | 2.57% | 1,173,648 |
| Aug 5, 2026 | 343.62 | 345.67 | 329.34 | 329.84 | 329.84 | -2.99% | 736,383 |
| Aug 4, 2026 | 347.55 | 347.74 | 332.15 | 340.00 | 340.00 | -1.30% | 977,177 |
| Aug 3, 2026 | 334.10 | 348.50 | 327.85 | 344.49 | 344.49 | 3.11% | 760,857 |
| Jul 31, 2026 | 343.12 | 346.00 | 331.59 | 334.10 | 334.10 | 0.47% | 641,007 |
| Jul 30, 2026 | 331.17 | 341.92 | 328.00 | 332.54 | 332.54 | 5.17% | 866,008 |
| Jul 29, 2026 | 322.68 | 328.92 | 312.89 | 316.19 | 316.19 | -3.02% | 940,965 |
| Jul 28, 2026 | 336.01 | 337.50 | 315.31 | 326.05 | 326.05 | -6.06% | 1,185,751 |
| Jul 27, 2026 | 362.79 | 368.00 | 340.78 | 347.07 | 347.07 | -3.56% | 642,611 |
| Jul 24, 2026 | 379.00 | 381.50 | 357.26 | 359.90 | 359.90 | -5.11% | 560,241 |
| Jul 23, 2026 | 372.90 | 380.19 | 372.66 | 379.27 | 379.27 | 0.49% | 367,089 |
| Jul 22, 2026 | 365.88 | 380.11 | 363.89 | 377.41 | 377.41 | 3.08% | 432,665 |
| Jul 21, 2026 | 364.74 | 374.38 | 360.56 | 366.14 | 366.14 | 1.62% | 729,053 |
| Jul 20, 2026 | 377.64 | 380.87 | 359.78 | 360.32 | 360.32 | -3.24% | 575,662 |
| Jul 17, 2026 | 360.14 | 379.18 | 354.45 | 372.37 | 372.37 | 1.11% | 558,443 |
| Jul 16, 2026 | 392.56 | 393.59 | 363.06 | 368.29 | 368.29 | -7.96% | 875,762 |
| Jul 15, 2026 | 398.95 | 414.79 | 391.84 | 400.12 | 400.12 | 0.80% | 654,799 |
| Jul 14, 2026 | 402.71 | 412.31 | 394.00 | 396.95 | 396.95 | 0.15% | 702,776 |
| Jul 13, 2026 | 381.15 | 397.00 | 380.00 | 396.35 | 396.35 | 2.73% | 551,562 |
| Jul 10, 2026 | 381.68 | 391.08 | 380.32 | 385.80 | 385.80 | 0.35% | 458,895 |
| Jul 9, 2026 | 378.31 | 392.38 | 377.65 | 384.44 | 384.44 | 4.50% | 700,460 |
| Jul 8, 2026 | 362.63 | 369.92 | 357.47 | 367.88 | 367.88 | 0.33% | 482,074 |
| Jul 7, 2026 | 369.02 | 379.33 | 363.12 | 366.66 | 366.66 | -2.95% | 515,389 |
| Jul 6, 2026 | 370.14 | 381.79 | 366.53 | 377.79 | 377.79 | 3.60% | 707,598 |
| Jul 2, 2026 | 364.40 | 376.44 | 357.38 | 364.67 | 364.67 | 1.08% | 913,607 |
| Jul 1, 2026 | 380.00 | 382.49 | 356.95 | 360.79 | 360.79 | -6.11% | 1,199,941 |
| Jun 30, 2026 | 401.36 | 411.29 | 376.66 | 384.26 | 384.26 | -3.78% | 1,426,530 |
| 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 |