TLN Historical Prices
Talen Energy Corporation Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
449.84
Period low
279.77
Period change
-9.61%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 333.01 | 365.92 | 333.01 | 357.28 | +7.29% | 2,217,681 |
| Nov 2, 2026 | 348.77 | 351.23 | 329.18 | 332.99 | -2.95% | 1,067,543 |
| Oct 30, 2026 | 337.93 | 344.39 | 335.00 | 343.12 | -1.64% | 865,395 |
| Oct 29, 2026 | 347.59 | 358.21 | 346.70 | 348.85 | +0.32% | 653,777 |
| Oct 28, 2026 | 350.25 | 352.62 | 339.64 | 347.75 | +0.58% | 607,992 |
| Oct 27, 2026 | 339.91 | 349.41 | 339.25 | 345.73 | +2.35% | 739,064 |
| Oct 26, 2026 | 328.27 | 343.57 | 327.36 | 337.78 | +3.01% | 702,538 |
| Oct 23, 2026 | 327.23 | 330.00 | 315.50 | 327.91 | -1.06% | 876,302 |
| Oct 22, 2026 | 351.62 | 356.24 | 326.00 | 331.42 | -7.81% | 1,466,201 |
| Oct 21, 2026 | 357.83 | 371.23 | 353.98 | 359.49 | +2.88% | 967,112 |
| Oct 20, 2026 | 347.84 | 357.07 | 341.00 | 349.43 | -0.51% | 791,502 |
| Oct 19, 2026 | 361.42 | 364.70 | 344.03 | 351.22 | -1.01% | 1,026,242 |
| Oct 16, 2026 | 353.20 | 358.88 | 348.35 | 354.81 | +0.34% | 737,853 |
| Oct 15, 2026 | 351.19 | 356.17 | 337.99 | 353.60 | -1.34% | 1,219,593 |
| Oct 14, 2026 | 377.00 | 378.74 | 355.74 | 358.42 | -6.21% | 1,129,717 |
| Oct 13, 2026 | 370.75 | 386.19 | 368.38 | 382.14 | +0.62% | 994,906 |
| Oct 12, 2026 | 383.99 | 390.54 | 376.44 | 379.77 | +0.32% | 1,565,712 |
| Oct 9, 2026 | 363.48 | 379.35 | 362.56 | 378.57 | +5.39% | 1,322,027 |
| Oct 8, 2026 | 373.69 | 380.96 | 356.00 | 359.22 | -5.05% | 1,441,127 |
| Oct 7, 2026 | 362.75 | 380.00 | 360.21 | 378.32 | +1.40% | 1,545,778 |
| Oct 6, 2026 | 349.15 | 377.99 | 349.15 | 373.11 | +12.43% | 2,817,248 |
| Oct 5, 2026 | 323.00 | 337.22 | 319.23 | 331.87 | +3.46% | 1,106,078 |
| Oct 2, 2026 | 327.67 | 331.02 | 311.00 | 320.77 | -0.72% | 1,112,370 |
| Oct 1, 2026 | 313.48 | 329.24 | 310.79 | 323.09 | +3.33% | 1,126,479 |
| Sep 30, 2026 | 317.08 | 320.00 | 305.15 | 312.69 | -0.68% | 2,417,761 |
| Sep 29, 2026 | 307.91 | 317.99 | 307.87 | 314.84 | +3.74% | 899,463 |
| Sep 28, 2026 | 302.04 | 306.51 | 296.00 | 303.50 | -0.30% | 616,898 |
| Sep 25, 2026 | 304.05 | 307.41 | 299.60 | 304.42 | +1.47% | 550,711 |
| Sep 24, 2026 | 295.95 | 303.34 | 292.45 | 300.01 | -0.11% | 465,246 |
| Sep 23, 2026 | 292.29 | 302.56 | 288.17 | 300.34 | +1.97% | 924,776 |
| Sep 22, 2026 | 299.72 | 302.76 | 293.12 | 294.54 | -1.81% | 581,582 |
| Sep 21, 2026 | 296.12 | 301.80 | 285.65 | 299.97 | +2.62% | 686,636 |
| Sep 18, 2026 | 293.81 | 298.32 | 288.59 | 292.30 | -0.34% | 1,222,419 |
| Sep 17, 2026 | 296.12 | 302.96 | 291.29 | 293.31 | +1.99% | 748,407 |
| Sep 16, 2026 | 286.27 | 292.73 | 282.85 | 287.60 | +1.93% | 809,742 |
| Sep 15, 2026 | 289.52 | 290.98 | 279.77 | 282.15 | -1.53% | 881,809 |
| Sep 14, 2026 | 300.00 | 303.52 | 285.86 | 286.52 | -8.38% | 1,166,428 |
| Sep 11, 2026 | 313.76 | 317.50 | 308.15 | 312.74 | +0.39% | 351,894 |
| Sep 10, 2026 | 314.52 | 318.87 | 310.75 | 311.54 | -2.54% | 526,851 |
| Sep 9, 2026 | 324.41 | 326.09 | 318.26 | 319.67 | -1.87% | 887,087 |
| Sep 8, 2026 | 322.95 | 330.63 | 319.70 | 325.77 | +2.77% | 867,493 |
| Sep 4, 2026 | 305.00 | 317.47 | 304.73 | 317.00 | +3.76% | 577,752 |
| Sep 3, 2026 | 306.05 | 313.97 | 301.56 | 305.52 | +1.16% | 681,652 |
| Sep 2, 2026 | 292.15 | 304.08 | 290.19 | 302.03 | +2.12% | 835,216 |
| Aug 31, 2026 | 297.52 | 297.99 | 292.26 | 295.76 | -0.12% | 741,811 |
| Aug 28, 2026 | 304.58 | 307.82 | 294.75 | 296.11 | -2.78% | 684,616 |
| Aug 27, 2026 | 307.00 | 312.22 | 300.51 | 304.58 | -0.56% | 646,070 |
| Aug 26, 2026 | 309.24 | 316.50 | 304.83 | 306.29 | -0.45% | 532,571 |
| Aug 25, 2026 | 310.90 | 313.80 | 305.11 | 307.67 | +0.70% | 550,954 |
| Aug 24, 2026 | 315.10 | 317.52 | 304.03 | 305.54 | -2.84% | 835,642 |
| Aug 21, 2026 | 318.52 | 320.72 | 311.28 | 314.46 | -0.80% | 938,101 |
| Aug 20, 2026 | 320.28 | 322.02 | 307.92 | 316.99 | -1.66% | 1,015,404 |
| Aug 19, 2026 | 321.00 | 327.72 | 311.73 | 322.35 | +1.48% | 1,748,428 |
| Aug 18, 2026 | 350.89 | 354.85 | 308.48 | 317.66 | -11.00% | 2,177,862 |
| Aug 17, 2026 | 367.88 | 367.88 | 354.38 | 356.92 | -1.60% | 517,955 |
| Aug 14, 2026 | 359.83 | 372.78 | 359.34 | 362.74 | +1.21% | 492,637 |
| Aug 13, 2026 | 365.49 | 371.09 | 355.62 | 358.40 | -1.83% | 579,515 |
| Aug 12, 2026 | 369.50 | 373.97 | 362.20 | 365.07 | +2.01% | 903,060 |
| Aug 11, 2026 | 343.70 | 361.31 | 343.62 | 357.88 | +4.28% | 768,742 |
| Aug 10, 2026 | 349.01 | 351.03 | 338.22 | 343.19 | -1.30% | 629,107 |
| Aug 7, 2026 | 338.74 | 351.43 | 330.08 | 347.71 | +2.78% | 860,842 |
| Aug 6, 2026 | 329.84 | 345.00 | 329.43 | 338.31 | +2.57% | 1,174,117 |
| Aug 5, 2026 | 343.62 | 345.67 | 329.34 | 329.84 | -2.99% | 736,385 |
| Aug 4, 2026 | 347.55 | 347.74 | 332.15 | 340.00 | -1.30% | 977,178 |
| Aug 3, 2026 | 334.10 | 348.50 | 327.85 | 344.49 | +3.11% | 760,858 |
| Jul 31, 2026 | 343.12 | 346.00 | 331.59 | 334.10 | +0.47% | 641,008 |
| Jul 30, 2026 | 331.17 | 341.92 | 328.00 | 332.54 | +5.17% | 865,831 |
| Jul 29, 2026 | 322.68 | 328.92 | 312.89 | 316.19 | -3.02% | 940,976 |
| Jul 28, 2026 | 336.01 | 337.50 | 315.31 | 326.05 | -6.06% | 1,182,332 |
| Jul 27, 2026 | 362.79 | 368.00 | 340.78 | 347.07 | -3.56% | 642,613 |
| Jul 24, 2026 | 379.00 | 381.50 | 357.26 | 359.90 | -5.11% | 560,116 |
| Jul 23, 2026 | 372.90 | 380.19 | 372.66 | 379.27 | +0.49% | 367,337 |
| Jul 22, 2026 | 365.88 | 380.11 | 363.89 | 377.41 | +3.08% | 432,667 |
| Jul 21, 2026 | 364.74 | 374.38 | 360.56 | 366.14 | +1.62% | 729,053 |
| Jul 20, 2026 | 377.64 | 380.87 | 359.78 | 360.32 | -3.24% | 575,664 |
| Jul 17, 2026 | 360.14 | 379.18 | 354.44 | 372.37 | +1.11% | 558,445 |
| Jul 16, 2026 | 392.56 | 393.59 | 363.06 | 368.29 | -7.96% | 875,763 |
| Jul 15, 2026 | 398.95 | 414.79 | 391.83 | 400.12 | +0.80% | 654,799 |
| Jul 14, 2026 | 402.71 | 412.31 | 394.00 | 396.95 | +0.15% | 688,666 |
| Jul 13, 2026 | 381.15 | 397.00 | 380.00 | 396.35 | +2.73% | 551,564 |
| Jul 10, 2026 | 381.68 | 391.08 | 380.32 | 385.80 | +0.35% | 458,896 |
| Jul 9, 2026 | 378.31 | 392.38 | 377.65 | 384.44 | +4.50% | 700,579 |
| Jul 8, 2026 | 362.63 | 369.92 | 357.47 | 367.88 | +0.33% | 482,075 |
| Jul 7, 2026 | 369.02 | 379.33 | 363.12 | 366.66 | -2.95% | 515,390 |
| Jul 6, 2026 | 370.14 | 381.79 | 366.53 | 377.79 | +3.60% | 707,599 |
| Jul 2, 2026 | 364.39 | 376.44 | 357.38 | 364.67 | +1.08% | 913,609 |
| Jul 1, 2026 | 380.00 | 382.49 | 356.95 | 360.79 | -6.11% | 1,199,934 |
| Jun 30, 2026 | 401.36 | 411.29 | 376.66 | 384.26 | -3.78% | 1,426,531 |
| Jun 29, 2026 | 405.36 | 408.63 | 393.46 | 399.34 | -1.18% | 714,282 |
| Jun 26, 2026 | 409.58 | 413.25 | 398.25 | 404.09 | -3.05% | 1,551,114 |
| Jun 25, 2026 | 415.54 | 423.98 | 414.09 | 416.80 | +2.69% | 951,231 |
| Jun 24, 2026 | 416.89 | 420.19 | 399.35 | 405.89 | -1.46% | 1,591,677 |
| Jun 23, 2026 | 413.14 | 424.50 | 408.00 | 411.92 | -5.98% | 1,063,272 |
| Jun 22, 2026 | 437.53 | 443.21 | 431.41 | 438.12 | +0.42% | 826,943 |
| Jun 18, 2026 | 425.81 | 449.84 | 420.38 | 436.29 | +6.46% | 1,997,762 |
| Jun 17, 2026 | 407.05 | 422.33 | 402.15 | 409.81 | +0.81% | 1,041,601 |
| Jun 16, 2026 | 388.80 | 426.99 | 387.99 | 406.51 | +5.26% | 1,564,254 |
| Jun 15, 2026 | 376.34 | 390.82 | 369.03 | 386.21 | +7.12% | 1,012,586 |
| Jun 12, 2026 | 350.00 | 362.00 | 348.83 | 360.54 | +4.56% | 753,818 |
| Jun 11, 2026 | 339.23 | 350.00 | 337.51 | 344.80 | +2.44% | 464,461 |
| Jun 10, 2026 | 351.90 | 355.15 | 329.13 | 336.59 | -6.17% | 1,096,532 |
| Jun 9, 2026 | 369.02 | 372.00 | 343.62 | 358.74 | -1.66% | 630,991 |
| Jun 8, 2026 | 369.90 | 370.25 | 360.74 | 364.78 | +0.01% | 357,728 |
| Jun 5, 2026 | 371.72 | 375.09 | 359.83 | 364.74 | -3.53% | 1,058,993 |
| Jun 4, 2026 | 373.33 | 379.97 | 372.20 | 378.08 | -0.40% | 524,132 |
| Jun 3, 2026 | 383.05 | 385.51 | 376.52 | 379.59 | -1.54% | 725,257 |
| Jun 2, 2026 | 380.79 | 391.70 | 371.35 | 385.51 | +2.20% | 733,167 |
| Jun 1, 2026 | 374.88 | 380.78 | 366.00 | 377.20 | -2.48% | 763,350 |
| May 29, 2026 | 383.00 | 391.35 | 374.99 | 386.80 | +1.40% | 674,375 |
| May 28, 2026 | 377.94 | 390.26 | 370.00 | 381.47 | +0.44% | 527,072 |
| May 27, 2026 | 390.99 | 391.00 | 376.88 | 379.78 | -2.37% | 667,634 |
| May 26, 2026 | 378.53 | 394.63 | 378.00 | 389.00 | +4.44% | 1,277,812 |
| May 22, 2026 | 364.99 | 378.50 | 362.99 | 372.45 | +3.32% | 847,953 |
| May 21, 2026 | 344.52 | 360.90 | 344.52 | 360.48 | +4.65% | 868,308 |
| May 20, 2026 | 331.77 | 347.20 | 329.25 | 344.46 | +9.50% | 886,643 |
| May 19, 2026 | 320.00 | 320.07 | 309.36 | 314.57 | -2.97% | 844,177 |
| May 18, 2026 | 332.02 | 336.10 | 319.80 | 324.21 | -3.00% | 580,997 |
| May 15, 2026 | 346.45 | 346.74 | 331.37 | 334.24 | -5.28% | 646,965 |
| May 14, 2026 | 349.77 | 356.62 | 347.91 | 352.88 | +0.53% | 595,885 |
| May 13, 2026 | 375.43 | 379.18 | 336.22 | 351.03 | -6.29% | 1,471,052 |
| May 12, 2026 | 378.52 | 380.00 | 368.38 | 374.61 | -2.30% | 639,964 |
| May 11, 2026 | 389.24 | 389.24 | 376.62 | 383.44 | -0.76% | 632,978 |
| May 8, 2026 | 397.90 | 397.99 | 381.10 | 386.37 | -1.07% | 521,761 |
| May 7, 2026 | 410.54 | 416.68 | 384.00 | 390.55 | -4.74% | 841,089 |
| May 6, 2026 | 400.64 | 412.83 | 388.71 | 409.99 | +6.52% | 1,183,336 |
| May 5, 2026 | 390.39 | 391.37 | 384.43 | 384.90 | +0.07% | 615,358 |
| May 4, 2026 | 375.09 | 385.13 | 373.10 | 384.64 | +3.35% | 749,644 |
| May 1, 2026 | 375.39 | 383.82 | 367.94 | 372.16 | -0.07% | 574,633 |
| Apr 30, 2026 | 356.68 | 375.45 | 356.64 | 372.42 | +5.83% | 675,657 |
| Apr 29, 2026 | 362.85 | 363.00 | 347.00 | 351.91 | -2.56% | 487,714 |
| Apr 28, 2026 | 362.48 | 367.65 | 355.00 | 361.17 | -2.30% | 398,805 |
| Apr 27, 2026 | 368.46 | 370.00 | 352.01 | 369.67 | +1.47% | 514,165 |
| Apr 24, 2026 | 347.74 | 364.85 | 343.99 | 364.32 | +5.52% | 567,057 |
| Apr 23, 2026 | 339.92 | 350.00 | 338.32 | 345.25 | +1.75% | 356,810 |
| Apr 22, 2026 | 338.17 | 343.79 | 332.00 | 339.32 | +2.91% | 611,663 |
| Apr 21, 2026 | 346.40 | 351.79 | 328.32 | 329.74 | -4.77% | 560,236 |
| Apr 20, 2026 | 360.00 | 362.60 | 343.28 | 346.26 | -5.23% | 777,650 |
| Apr 17, 2026 | 367.50 | 371.00 | 357.20 | 365.35 | +0.81% | 937,567 |
| Apr 16, 2026 | 354.44 | 362.88 | 351.00 | 362.40 | +2.58% | 639,756 |
| Apr 15, 2026 | 351.96 | 358.62 | 345.93 | 353.30 | +2.18% | 745,653 |
| Apr 14, 2026 | 334.73 | 347.80 | 331.26 | 345.76 | +6.04% | 947,838 |
| Apr 13, 2026 | 317.33 | 331.58 | 316.81 | 326.08 | +1.48% | 734,610 |
| Apr 10, 2026 | 312.26 | 325.48 | 312.26 | 321.33 | +2.74% | 481,084 |
| Apr 9, 2026 | 327.96 | 334.00 | 310.98 | 312.76 | -4.83% | 1,075,791 |
| Apr 8, 2026 | 344.75 | 346.68 | 327.38 | 328.65 | -0.43% | 833,746 |
| Apr 7, 2026 | 323.67 | 331.56 | 320.27 | 330.07 | +1.85% | 290,695 |
| Apr 6, 2026 | 327.98 | 330.76 | 320.13 | 324.09 | -1.07% | 373,118 |
| Apr 2, 2026 | 323.10 | 331.22 | 316.00 | 327.58 | -0.15% | 427,535 |
| Apr 1, 2026 | 325.03 | 332.48 | 324.54 | 328.08 | +2.77% | 451,545 |
| Mar 31, 2026 | 307.76 | 321.00 | 302.00 | 319.23 | +1.98% | 884,864 |
| Mar 30, 2026 | 328.23 | 329.00 | 310.50 | 313.03 | -3.55% | 691,345 |
| Mar 27, 2026 | 322.07 | 329.70 | 317.73 | 324.54 | +0.44% | 478,015 |
| Mar 26, 2026 | 327.78 | 335.00 | 318.42 | 323.13 | -1.57% | 595,767 |
| Mar 25, 2026 | 318.82 | 330.00 | 318.82 | 328.29 | +3.96% | 776,337 |
| Mar 24, 2026 | 310.55 | 319.29 | 308.51 | 315.77 | +1.53% | 545,605 |
| Mar 23, 2026 | 308.01 | 320.14 | 306.53 | 311.02 | +2.66% | 943,494 |
| Mar 20, 2026 | 336.36 | 337.40 | 301.45 | 302.97 | -10.91% | 1,835,721 |
| Mar 19, 2026 | 332.00 | 342.47 | 328.00 | 340.07 | +0.43% | 386,947 |
| Mar 18, 2026 | 329.60 | 345.29 | 329.11 | 338.60 | +3.50% | 707,757 |
| Mar 17, 2026 | 320.34 | 327.75 | 319.05 | 327.14 | +3.00% | 917,617 |
| Mar 16, 2026 | 323.32 | 327.10 | 313.56 | 317.60 | +0.46% | 684,437 |
| Mar 13, 2026 | 314.50 | 321.85 | 312.24 | 316.14 | +1.51% | 607,050 |
| Mar 12, 2026 | 310.50 | 317.06 | 307.79 | 311.45 | -1.51% | 991,337 |
| Mar 11, 2026 | 329.69 | 332.26 | 315.00 | 316.22 | -4.63% | 984,726 |
| Mar 10, 2026 | 336.98 | 343.84 | 330.00 | 331.58 | -1.05% | 691,889 |
| Mar 9, 2026 | 314.10 | 337.11 | 310.83 | 335.11 | +4.54% | 1,033,712 |
| Mar 6, 2026 | 328.05 | 338.01 | 319.94 | 320.56 | -4.27% | 691,747 |
| Mar 5, 2026 | 330.32 | 344.91 | 326.94 | 334.86 | -0.51% | 713,203 |
| Mar 4, 2026 | 340.04 | 350.00 | 336.00 | 336.57 | -1.41% | 1,159,001 |
| Mar 3, 2026 | 339.86 | 346.19 | 334.17 | 341.39 | -3.35% | 1,007,884 |
| Mar 2, 2026 | 364.42 | 373.06 | 352.03 | 353.24 | -4.78% | 808,158 |
| Feb 27, 2026 | 387.00 | 397.40 | 362.19 | 370.97 | -4.89% | 1,241,172 |
| Feb 26, 2026 | 391.16 | 393.05 | 379.28 | 390.05 | -0.35% | 633,085 |
| Feb 25, 2026 | 379.52 | 392.24 | 376.57 | 391.43 | +4.31% | 656,864 |
| Feb 24, 2026 | 367.75 | 376.99 | 354.15 | 375.24 | +2.01% | 479,642 |
| Feb 23, 2026 | 379.28 | 385.00 | 361.87 | 367.84 | -3.77% | 593,265 |
| Feb 20, 2026 | 381.60 | 389.60 | 377.29 | 382.25 | +0.58% | 607,226 |
| Feb 19, 2026 | 380.29 | 383.89 | 376.95 | 380.06 | -0.06% | 481,054 |
| Feb 18, 2026 | 388.64 | 390.00 | 376.25 | 380.29 | -2.06% | 817,799 |
| Feb 17, 2026 | 375.73 | 388.68 | 368.44 | 388.28 | +3.07% | 531,711 |
| Feb 13, 2026 | 365.05 | 381.00 | 361.30 | 376.70 | +2.42% | 663,514 |
| Feb 12, 2026 | 361.11 | 371.42 | 353.69 | 367.81 | +3.72% | 943,998 |
| Feb 11, 2026 | 363.90 | 364.54 | 344.38 | 354.62 | -0.92% | 792,923 |
| Feb 10, 2026 | 357.54 | 366.85 | 334.00 | 357.93 | +1.21% | 1,810,476 |
| Feb 9, 2026 | 343.86 | 359.51 | 343.86 | 353.66 | +2.51% | 860,879 |
| Feb 6, 2026 | 332.50 | 349.11 | 332.50 | 345.00 | +6.27% | 844,402 |
| Feb 5, 2026 | 312.65 | 326.30 | 310.00 | 324.63 | +2.39% | 1,139,571 |
| Feb 4, 2026 | 341.87 | 341.87 | 310.00 | 317.05 | -7.14% | 1,535,044 |
| Feb 3, 2026 | 343.33 | 345.55 | 328.63 | 341.42 | +0.18% | 839,342 |
| Feb 2, 2026 | 345.01 | 351.99 | 335.43 | 340.80 | -2.17% | 961,644 |
| Jan 30, 2026 | 358.63 | 365.93 | 345.01 | 348.36 | -3.82% | 794,215 |
| Jan 29, 2026 | 367.00 | 372.17 | 356.88 | 362.20 | -0.81% | 685,825 |
| Jan 28, 2026 | 360.93 | 368.48 | 354.38 | 365.17 | +1.57% | 539,760 |
| Jan 27, 2026 | 352.96 | 360.33 | 349.01 | 359.51 | +2.60% | 643,786 |
| Jan 26, 2026 | 360.47 | 364.90 | 349.22 | 350.41 | -4.37% | 1,035,714 |
| Jan 23, 2026 | 379.67 | 385.35 | 363.81 | 366.43 | -3.54% | 710,884 |
| Jan 22, 2026 | 380.75 | 383.98 | 371.80 | 379.86 | +1.48% | 557,866 |
| Jan 21, 2026 | 360.71 | 380.89 | 353.05 | 374.31 | +4.95% | 1,015,749 |
| Jan 20, 2026 | 364.21 | 375.80 | 354.00 | 356.66 | -4.04% | 1,032,237 |
| Jan 16, 2026 | 389.62 | 396.42 | 366.14 | 371.66 | -11.31% | 3,434,033 |
| Jan 15, 2026 | 408.21 | 424.38 | 400.45 | 419.07 | +11.80% | 1,773,494 |
| Jan 14, 2026 | 373.33 | 377.29 | 366.00 | 374.83 | -0.54% | 426,646 |
| Jan 13, 2026 | 375.43 | 383.18 | 370.00 | 376.86 | +2.12% | 531,118 |
| Jan 12, 2026 | 365.85 | 371.28 | 364.45 | 369.03 | -0.49% | 615,332 |
| Jan 9, 2026 | 375.86 | 387.67 | 365.36 | 370.83 | +4.17% | 946,112 |
| Jan 8, 2026 | 369.53 | 374.11 | 355.42 | 356.00 | -4.99% | 1,083,931 |
| Jan 7, 2026 | 393.83 | 396.21 | 365.54 | 374.71 | -4.70% | 1,295,322 |
| Jan 6, 2026 | 395.64 | 400.88 | 385.00 | 393.18 | -0.51% | 535,042 |
| Jan 5, 2026 | 399.00 | 400.43 | 381.00 | 395.20 | -0.39% | 891,415 |
| Jan 2, 2026 | 381.11 | 397.42 | 379.33 | 396.73 | +5.84% | 597,623 |
| Dec 31, 2025 | 381.12 | 386.00 | 374.76 | 374.84 | -1.09% | 369,040 |
| Dec 30, 2025 | 380.27 | 382.65 | 377.00 | 378.97 | -0.34% | 320,209 |
| Dec 29, 2025 | 381.44 | 387.82 | 377.42 | 380.27 | -1.11% | 531,584 |
| Dec 26, 2025 | 384.14 | 385.94 | 379.17 | 384.52 | +0.25% | 271,346 |
| Dec 24, 2025 | 380.00 | 386.95 | 377.95 | 383.58 | +0.74% | 190,760 |
| Dec 23, 2025 | 375.85 | 384.26 | 375.44 | 380.75 | +0.50% | 409,095 |
| Dec 22, 2025 | 377.32 | 384.99 | 374.00 | 378.85 | +1.77% | 599,884 |
| Dec 19, 2025 | 373.03 | 381.67 | 368.69 | 372.25 | +0.14% | 1,774,041 |
| Dec 18, 2025 | 374.91 | 385.88 | 363.08 | 371.72 | +5.61% | 1,445,710 |
| Dec 17, 2025 | 377.19 | 381.86 | 350.48 | 351.96 | -6.58% | 1,341,590 |
| Dec 16, 2025 | 357.00 | 380.90 | 354.74 | 376.77 | +5.26% | 1,209,778 |
| Dec 15, 2025 | 360.00 | 363.45 | 352.96 | 357.94 | +0.44% | 1,138,380 |
| Dec 12, 2025 | 370.31 | 371.17 | 350.00 | 356.36 | -3.38% | 1,056,468 |
| Dec 11, 2025 | 356.60 | 369.36 | 349.51 | 368.82 | +2.88% | 672,376 |
| Dec 10, 2025 | 346.05 | 361.00 | 343.40 | 358.50 | +2.90% | 1,260,059 |
| Dec 9, 2025 | 353.62 | 361.38 | 348.00 | 348.38 | -1.41% | 552,606 |
| Dec 8, 2025 | 353.04 | 355.53 | 345.67 | 353.38 | -0.24% | 706,284 |
| Dec 5, 2025 | 366.35 | 368.99 | 347.18 | 354.24 | -3.72% | 1,361,598 |
| Dec 4, 2025 | 364.33 | 377.08 | 361.15 | 367.93 | +0.68% | 739,017 |
| Dec 3, 2025 | 366.66 | 374.01 | 359.51 | 365.46 | -0.68% | 1,048,876 |
| Dec 2, 2025 | 380.20 | 385.89 | 367.04 | 367.96 | -3.17% | 848,994 |
| Dec 1, 2025 | 388.00 | 390.27 | 378.08 | 379.99 | -3.62% | 916,820 |
| Nov 28, 2025 | 393.01 | 397.00 | 388.67 | 394.27 | +0.47% | 279,716 |
| Nov 26, 2025 | 385.68 | 393.12 | 381.25 | 392.42 | +3.54% | 663,835 |
| Nov 25, 2025 | 374.38 | 379.80 | 360.59 | 378.99 | -0.39% | 613,257 |
| Nov 24, 2025 | 368.29 | 381.42 | 364.38 | 380.49 | +3.97% | 552,176 |
| Nov 21, 2025 | 368.00 | 372.40 | 353.15 | 365.96 | -0.85% | 845,268 |
| Nov 20, 2025 | 404.99 | 407.67 | 368.66 | 369.10 | -5.48% | 1,293,957 |
| Nov 19, 2025 | 377.70 | 395.44 | 377.00 | 390.51 | +4.19% | 818,466 |
| Nov 18, 2025 | 362.35 | 383.00 | 361.31 | 374.80 | +1.67% | 977,504 |
| Nov 17, 2025 | 360.25 | 379.00 | 358.01 | 368.65 | +2.14% | 958,631 |
| Nov 14, 2025 | 344.50 | 368.74 | 344.26 | 360.92 | +1.66% | 1,218,352 |
| Nov 13, 2025 | 370.08 | 370.65 | 349.11 | 355.04 | -3.40% | 1,451,069 |
| Nov 12, 2025 | 375.12 | 378.82 | 360.26 | 367.54 | -1.87% | 1,116,935 |
| Nov 11, 2025 | 384.17 | 393.00 | 370.50 | 374.55 | -4.85% | 716,418 |
| Nov 10, 2025 | 395.00 | 398.44 | 379.69 | 393.63 | +1.83% | 760,179 |
| Nov 7, 2025 | 373.12 | 388.68 | 362.51 | 386.57 | +0.17% | 842,990 |
| Nov 6, 2025 | 390.45 | 404.00 | 379.18 | 385.93 | -4.35% | 1,026,223 |
| Nov 5, 2025 | 397.70 | 410.91 | 393.21 | 403.49 | +2.08% | 815,163 |
| Nov 4, 2025 | 396.59 | 410.02 | 390.04 | 395.25 | -4.42% | 795,359 |
Daily open, high, low, close and volume for Talen Energy Corporation Common Stock (TLN). Showing 250 trading days. Unadjusted prices.