Talen Energy Corporation (TLN)
NASDAQ: TLN · Real-Time Price · USD
335.11
+14.55 (4.54%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Talen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 314.10 | 333.80 | 310.83 | 334.44 | - | 4.33% | 728,210 |
| Mar 6, 2026 | 328.05 | 338.01 | 319.94 | 320.56 | 320.56 | -4.27% | 691,555 |
| Mar 5, 2026 | 330.32 | 344.91 | 326.94 | 334.86 | 334.86 | -0.51% | 712,879 |
| Mar 4, 2026 | 340.04 | 350.00 | 336.00 | 336.57 | 336.57 | -1.41% | 1,152,722 |
| Mar 3, 2026 | 339.86 | 346.19 | 334.17 | 341.39 | 341.39 | -3.35% | 1,002,753 |
| Mar 2, 2026 | 364.42 | 373.06 | 352.03 | 353.24 | 353.24 | -4.78% | 802,294 |
| Feb 27, 2026 | 387.00 | 397.40 | 362.19 | 370.97 | 370.97 | -4.89% | 1,232,463 |
| Feb 26, 2026 | 391.16 | 393.05 | 379.28 | 390.05 | 390.05 | -0.35% | 625,163 |
| Feb 25, 2026 | 379.52 | 392.24 | 376.57 | 391.43 | 391.43 | 4.31% | 654,010 |
| Feb 24, 2026 | 367.75 | 376.99 | 354.15 | 375.24 | 375.24 | 2.01% | 479,236 |
| Feb 23, 2026 | 379.28 | 385.00 | 361.87 | 367.84 | 367.84 | -3.77% | 589,208 |
| Feb 20, 2026 | 381.60 | 389.60 | 377.29 | 382.25 | 382.25 | 0.58% | 605,396 |
| 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 |
| Dec 5, 2025 | 366.35 | 368.99 | 347.18 | 354.24 | 354.24 | -3.72% | 1,361,598 |
| Dec 4, 2025 | 364.33 | 377.08 | 361.15 | 367.93 | 367.93 | 0.68% | 739,017 |
| Dec 3, 2025 | 366.66 | 374.02 | 359.52 | 365.46 | 365.46 | -0.68% | 1,048,876 |
| Dec 2, 2025 | 380.20 | 385.89 | 367.04 | 367.96 | 367.96 | -3.17% | 848,994 |
| Dec 1, 2025 | 388.00 | 390.27 | 378.08 | 379.99 | 379.99 | -3.62% | 916,820 |
| Nov 28, 2025 | 393.01 | 397.00 | 388.67 | 394.27 | 394.27 | 0.47% | 279,716 |
| Nov 26, 2025 | 385.68 | 393.12 | 381.25 | 392.42 | 392.42 | 3.54% | 663,835 |
| Nov 25, 2025 | 374.38 | 379.80 | 360.59 | 378.99 | 378.99 | -0.39% | 613,257 |
| Nov 24, 2025 | 368.29 | 381.42 | 364.38 | 380.49 | 380.49 | 3.97% | 552,176 |
| Nov 21, 2025 | 368.00 | 372.40 | 353.15 | 365.96 | 365.96 | -0.85% | 845,268 |
| Nov 20, 2025 | 404.99 | 407.67 | 368.66 | 369.10 | 369.10 | -5.48% | 1,293,957 |
| Nov 19, 2025 | 377.70 | 395.44 | 377.00 | 390.51 | 390.51 | 4.19% | 818,466 |
| Nov 18, 2025 | 362.35 | 383.00 | 361.31 | 374.80 | 374.80 | 1.67% | 977,504 |
| Nov 17, 2025 | 360.25 | 379.00 | 358.01 | 368.65 | 368.65 | 2.14% | 958,631 |
| Nov 14, 2025 | 344.50 | 368.74 | 344.27 | 360.92 | 360.92 | 1.66% | 1,218,352 |
| Nov 13, 2025 | 370.08 | 370.65 | 349.11 | 355.04 | 355.04 | -3.40% | 1,451,069 |
| Nov 12, 2025 | 375.12 | 378.82 | 360.26 | 367.54 | 367.54 | -1.87% | 1,116,935 |
| Nov 11, 2025 | 384.17 | 393.00 | 370.50 | 374.55 | 374.55 | -4.85% | 716,418 |
| Nov 10, 2025 | 395.00 | 398.44 | 379.69 | 393.63 | 393.63 | 1.83% | 760,179 |
| Nov 7, 2025 | 373.12 | 388.68 | 362.51 | 386.57 | 386.57 | 0.17% | 842,990 |
| Nov 6, 2025 | 390.45 | 404.00 | 379.18 | 385.93 | 385.93 | -4.35% | 1,026,223 |
| Nov 5, 2025 | 397.70 | 410.91 | 393.21 | 403.49 | 403.49 | 2.08% | 815,163 |
| Nov 4, 2025 | 396.59 | 410.02 | 390.04 | 395.25 | 395.25 | -4.42% | 795,359 |
| Nov 3, 2025 | 401.18 | 418.66 | 401.00 | 413.54 | 413.54 | 3.44% | 830,977 |
| Oct 31, 2025 | 404.03 | 411.22 | 392.73 | 399.78 | 399.78 | 2.03% | 887,193 |
| Oct 30, 2025 | 390.00 | 400.96 | 388.91 | 391.82 | 391.82 | -1.69% | 544,020 |
| Oct 29, 2025 | 394.00 | 410.00 | 390.00 | 398.55 | 398.55 | 1.15% | 658,481 |
| Oct 28, 2025 | 410.30 | 410.77 | 376.59 | 394.00 | 394.00 | -3.22% | 1,404,864 |
| Oct 27, 2025 | 415.50 | 416.47 | 400.72 | 407.12 | 407.12 | -0.17% | 502,015 |
| Oct 24, 2025 | 396.33 | 408.40 | 390.21 | 407.81 | 407.81 | 6.25% | 951,341 |
| Oct 23, 2025 | 386.29 | 391.70 | 382.00 | 383.82 | 383.82 | 0.82% | 815,133 |
| Oct 22, 2025 | 379.94 | 381.53 | 352.64 | 380.69 | 380.69 | -0.37% | 2,299,529 |
| Oct 21, 2025 | 405.48 | 407.15 | 379.34 | 382.09 | 382.09 | -6.08% | 1,125,511 |
| Oct 20, 2025 | 412.50 | 417.09 | 402.03 | 406.84 | 406.84 | 0.10% | 583,776 |
| Oct 17, 2025 | 408.13 | 416.02 | 400.76 | 406.45 | 406.45 | -2.77% | 895,415 |
| Oct 16, 2025 | 416.50 | 421.79 | 411.11 | 418.03 | 418.03 | 0.53% | 710,561 |
| Oct 15, 2025 | 422.24 | 430.00 | 407.46 | 415.81 | 415.81 | -0.46% | 960,385 |
| Oct 14, 2025 | 425.00 | 433.66 | 417.13 | 417.75 | 417.75 | -4.15% | 991,587 |