Home

Talen Energy Corporation - Common Stock (TLN)

174.40
-10.01 (-5.43%)
NASDAQ · Last Trade: Apr 4th, 5:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Talen Energy Corporation - Common Stock (TLN)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/2025198.30204.00183.17184.411,608,289184.41
4/02/2025201.31214.95201.00214.731,098,413214.73
4/01/2025200.63207.92196.54207.44959,658207.44
3/31/2025190.31200.72188.00199.67837,617199.67
3/28/2025200.05205.26194.06197.48880,047197.48
3/27/2025199.10205.09194.86202.791,146,236202.79
3/26/2025216.88217.70202.72203.091,351,455203.09
3/25/2025219.34219.50208.90217.731,081,896217.73
3/24/2025217.51220.59214.51218.961,333,814218.96
3/21/2025212.42215.90208.00214.811,268,418214.81
3/20/2025209.97215.90205.57212.96760,366212.96
3/19/2025204.07214.42201.57210.301,037,923210.30
3/18/2025204.40204.40198.18202.75991,463202.75
3/17/2025204.95211.37203.68207.00907,883207.00
3/14/2025201.00205.09196.00204.931,224,521204.93
3/13/2025197.58198.46188.75195.201,193,537195.20
3/12/2025192.79200.00187.70199.093,297,642199.09
3/11/2025166.79180.75163.41176.561,964,997176.56
3/10/2025168.68170.57158.08165.753,045,862165.75
3/07/2025180.58184.52171.79176.241,664,298176.24
3/06/2025187.96193.57176.90180.531,863,710180.53
3/05/2025192.54201.24190.13197.851,144,889197.85
3/04/2025188.00202.56178.91195.762,604,647195.76
3/03/2025206.90213.62185.75188.021,541,909188.02
2/28/2025193.18209.83192.05207.952,210,081207.95
2/27/2025223.37224.00200.31201.821,491,700201.82
2/26/2025219.67227.52215.28217.711,216,078217.71
2/25/2025211.02212.71197.26211.591,589,959211.59
2/24/2025219.23222.00206.24215.841,453,289215.84
2/21/2025238.37238.53214.06218.802,494,019218.80
2/20/2025245.35245.63233.94236.43921,302236.43
2/19/2025247.95249.25242.69248.33838,065248.33
2/18/2025245.00250.72241.13250.37707,678250.37
2/14/2025240.19245.81235.50241.54686,012241.54
2/13/2025236.07240.79233.99240.38671,768240.38
2/12/2025227.00242.28226.00236.50649,415236.50
2/11/2025235.46237.03229.11233.95736,866233.95
2/10/2025238.96243.97235.85238.23628,292238.23
2/07/2025241.63244.93235.59238.73652,715238.73
2/06/2025236.78240.87231.67238.91662,248238.91
2/05/2025237.90241.79231.47235.85826,217235.85
2/04/2025231.28235.00221.08234.42990,053234.42
2/03/2025213.73232.22213.30230.851,204,015230.85
1/31/2025227.47231.19220.29221.731,039,061221.73
1/30/2025221.06230.00218.59224.951,440,437224.95
1/29/2025209.91218.12206.00214.002,069,724214.00
1/28/2025199.20206.28190.50204.422,678,925204.42
1/27/2025217.00217.20187.00192.164,648,325192.16
1/24/2025247.73250.82241.71245.06891,201245.06
1/23/2025249.80258.03246.31247.121,172,185247.12
1/22/2025249.72253.91247.50249.991,169,951249.99
1/21/2025240.26249.49239.00243.641,421,414243.64
1/17/2025234.56236.86230.59234.951,014,671234.95
1/16/2025230.47235.62228.00234.161,666,177234.16
1/15/2025226.70231.39221.20226.391,289,519226.39
1/14/2025217.00224.11216.03220.25699,345220.25
1/13/2025219.00220.12210.00212.49557,336212.49
1/10/2025220.72227.48214.00221.801,800,277221.80
1/08/2025211.28218.63203.00215.591,001,492215.59
1/07/2025220.54221.55206.16212.72669,184212.72
1/06/2025221.39225.00212.00218.20802,591218.20