Skip to main content
Talen Energy Corporation (TLN)
NASDAQ: TLN · Real-Time Price · USD
354.24
-13.69 (-3.72%)
At close: Dec 5, 2025, 4:00 PM EST
357.00
+2.76 (0.78%)
After-hours: Dec 5, 2025, 7:41 PM EST

Talen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025366.35368.99347.18354.24354.24-3.72%1,361,162
Dec 4, 2025364.33377.08361.15367.93367.930.68%738,814
Dec 3, 2025366.66374.02359.52365.46365.46-0.68%1,029,995
Dec 2, 2025380.20385.89367.04367.96367.96-3.17%847,572
Dec 1, 2025388.00390.27378.08379.99379.99-3.62%916,820
Nov 28, 2025393.01397.00388.67394.27394.270.47%279,716
Nov 26, 2025385.68393.12381.25392.42392.423.54%663,835
Nov 25, 2025374.38379.80360.59378.99378.99-0.39%613,257
Nov 24, 2025368.29381.42364.38380.49380.493.97%552,176
Nov 21, 2025368.00372.40353.15365.96365.96-0.85%845,268
Nov 20, 2025404.99407.67368.66369.10369.10-5.48%1,293,957
Nov 19, 2025377.70395.44377.00390.51390.514.19%818,466
Nov 18, 2025362.35383.00361.31374.80374.801.67%977,504
Nov 17, 2025360.25379.00358.01368.65368.652.14%958,631
Nov 14, 2025344.50368.74344.27360.92360.921.66%1,218,352
Nov 13, 2025370.08370.65349.11355.04355.04-3.40%1,451,069
Nov 12, 2025375.12378.82360.26367.54367.54-1.87%1,116,935
Nov 11, 2025384.17393.00370.50374.55374.55-4.85%716,418
Nov 10, 2025395.00398.44379.69393.63393.631.83%760,179
Nov 7, 2025373.12388.68362.51386.57386.570.17%842,990
Nov 6, 2025390.45404.00379.18385.93385.93-4.35%1,026,223
Nov 5, 2025397.70410.91393.21403.49403.492.08%815,163
Nov 4, 2025396.59410.02390.04395.25395.25-4.42%795,359
Nov 3, 2025401.18418.66401.00413.54413.543.44%830,977
Oct 31, 2025404.03411.22392.73399.78399.782.03%887,193
Oct 30, 2025390.00400.96388.91391.82391.82-1.69%544,020
Oct 29, 2025394.00410.00390.00398.55398.551.15%658,481
Oct 28, 2025410.30410.77376.59394.00394.00-3.22%1,404,864
Oct 27, 2025415.50416.47400.72407.12407.12-0.17%502,015
Oct 24, 2025396.33408.40390.21407.81407.816.25%951,341
Oct 23, 2025386.29391.70382.00383.82383.820.82%815,133
Oct 22, 2025379.94381.53352.64380.69380.69-0.37%2,299,529
Oct 21, 2025405.48407.15379.34382.09382.09-6.08%1,125,511
Oct 20, 2025412.50417.09402.03406.84406.840.10%583,776
Oct 17, 2025408.13416.02400.76406.45406.45-2.77%895,415
Oct 16, 2025416.50421.79411.11418.03418.030.53%710,561
Oct 15, 2025422.24430.00407.46415.81415.81-0.46%960,385
Oct 14, 2025425.00433.66417.13417.75417.75-4.15%991,587
Oct 13, 2025423.61440.95423.61435.83435.835.57%709,946
Oct 10, 2025441.19446.00410.12412.83412.83-7.12%1,020,135
Oct 9, 2025446.22449.79437.00444.50444.50-0.30%503,323
Oct 8, 2025434.89446.39432.28445.84445.843.43%575,398
Oct 7, 2025429.00435.00425.86431.04431.040.14%582,571
Oct 6, 2025448.62448.62424.82430.43430.43-1.84%722,518
Oct 3, 2025437.93451.28431.14438.50438.501.02%916,180
Oct 2, 2025429.90434.98421.71434.07434.071.66%661,591
Oct 1, 2025423.33437.06421.14426.99426.990.38%780,825
Sep 30, 2025420.87428.94418.75425.38425.381.11%653,545
Sep 29, 2025414.00424.98404.57420.70420.702.30%702,018
Sep 26, 2025414.37415.99409.00411.23411.230.12%472,192
Sep 25, 2025409.89413.60401.00410.72410.72-1.49%636,261
Sep 24, 2025423.00424.50415.75416.94416.94-1.46%480,361
Sep 23, 2025424.66428.23417.00423.13423.13-1.53%691,340
Sep 22, 2025424.00430.71416.17429.72429.721.45%856,534
Sep 19, 2025415.10427.07415.00423.56423.562.00%1,462,654
Sep 18, 2025410.71422.77409.00415.25415.251.75%702,281
Sep 17, 2025410.00413.00401.65408.09408.09-0.37%727,341
Sep 16, 2025404.49411.44401.27409.60409.601.02%677,201
Sep 15, 2025401.26411.36400.05405.45405.450.73%683,645
Sep 12, 2025397.91405.96397.91402.53402.530.40%435,328
Sep 11, 2025407.85409.20398.01400.92400.92-0.43%606,196
Sep 10, 2025405.39410.00397.25402.65402.653.39%1,053,308
Sep 9, 2025392.22398.78387.00389.43389.431.55%966,995
Sep 8, 2025391.60392.99382.87383.49383.49-1.46%916,161
Sep 5, 2025385.41389.67366.40389.19389.192.30%758,354
Sep 4, 2025382.75387.35380.03380.44380.440.71%524,190
Sep 3, 2025376.48385.53373.64377.76377.760.70%527,249
Sep 2, 2025368.85376.49363.07375.15375.15-0.99%807,067
Aug 29, 2025385.58386.15371.15378.92378.92-2.40%1,201,171
Aug 28, 2025377.22394.25375.01388.22388.221.76%1,089,993
Aug 27, 2025379.47382.80375.00381.50381.500.72%7,201,450
Aug 26, 2025374.91380.13367.01378.79378.796.54%2,383,605
Aug 25, 2025358.50361.67353.04355.53355.53-0.16%433,093
Aug 22, 2025357.86364.04348.86356.11356.11-0.49%808,050
Aug 21, 2025360.00367.97357.47357.86357.86-0.62%533,750
Aug 20, 2025364.11365.72351.00360.10360.10-2.19%964,395
Aug 19, 2025371.98372.45361.43368.16368.16-2.32%811,290
Aug 18, 2025377.82381.84373.58376.89376.89-0.25%876,316
Aug 15, 2025381.33383.48371.05377.82377.82-0.73%768,556
Aug 14, 2025381.09386.17378.60380.60380.600.09%495,965
Aug 13, 2025383.83388.00365.08380.25380.25-0.09%828,871
Aug 12, 2025370.13381.50369.56380.61380.612.88%782,635
Aug 11, 2025379.31380.00364.77369.95369.95-1.26%900,712
Aug 8, 2025372.00377.14368.26374.68374.68-0.24%619,882
Aug 7, 2025374.03383.72368.25375.58375.58-0.82%1,356,917
Aug 6, 2025387.01387.63372.52378.67378.67-1.46%1,210,450
Aug 5, 2025390.71392.35377.04384.27384.27-1.64%1,256,574
Aug 4, 2025382.00394.07379.26390.68390.683.35%1,241,322
Aug 1, 2025363.64384.92358.00378.01378.010.12%1,549,017
Jul 31, 2025375.00380.53371.12377.57377.571.13%893,173
Jul 30, 2025362.70376.16360.45373.36373.363.36%1,107,983
Jul 29, 2025359.89365.40354.73361.21361.210.68%731,139
Jul 28, 2025350.98359.24348.00358.77358.773.51%1,247,707
Jul 25, 2025339.75352.77338.53346.62346.622.20%1,642,098
Jul 24, 2025339.26344.74336.00339.16339.16-0.02%1,159,215
Jul 23, 2025343.00350.53331.02339.24339.248.18%2,492,278
Jul 22, 2025310.30316.27300.00313.58313.581.11%1,801,249
Jul 21, 2025327.60329.61308.46310.14310.14-5.63%1,564,066
Jul 18, 2025310.00330.99302.49328.63328.6324.48%4,495,262
Jul 17, 2025265.75267.86261.56264.00264.00-0.29%903,983