TLN
Talen Energy Corporation NMS · TLN
$372.37
+4.08
(+1.11%)
Pullback · -0.54σ
Price alert —
Loading…
Sign in to get a one-time email the moment TLN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $360.14 | $379.18 | $354.45 | $372.37 | 0.6M |
| 2026-07-16 | $392.56 | $393.59 | $363.06 | $368.29 | 0.9M |
| 2026-07-15 | $398.95 | $414.79 | $391.83 | $400.12 | 0.7M |
| 2026-07-14 | $402.71 | $412.31 | $394.00 | $396.95 | 0.7M |
| 2026-07-13 | $381.15 | $397.00 | $380.00 | $396.35 | 0.6M |
| 2026-07-10 | $381.68 | $391.08 | $380.32 | $385.80 | 0.5M |
| 2026-07-09 | $378.31 | $392.38 | $377.65 | $384.44 | 0.7M |
| 2026-07-08 | $362.63 | $369.92 | $357.47 | $367.88 | 0.5M |
| 2026-07-07 | $369.02 | $379.33 | $363.12 | $366.66 | 0.5M |
| 2026-07-06 | $370.14 | $381.79 | $366.53 | $377.79 | 0.7M |
| 2026-07-02 | $364.39 | $376.44 | $357.38 | $364.67 | 0.9M |
| 2026-07-01 | $380.00 | $382.49 | $356.95 | $360.79 | 1.2M |
| 2026-06-30 | $401.36 | $411.29 | $376.66 | $384.26 | 1.4M |
| 2026-06-29 | $405.36 | $408.63 | $393.46 | $399.34 | 0.7M |
| 2026-06-26 | $409.58 | $413.25 | $398.25 | $404.09 | 1.6M |
| 2026-06-25 | $415.54 | $423.98 | $414.09 | $416.80 | 1.0M |
| 2026-06-24 | $416.89 | $420.20 | $399.35 | $405.89 | 1.6M |
| 2026-06-23 | $413.14 | $424.50 | $408.00 | $411.92 | 1.1M |
| 2026-06-22 | $437.53 | $443.21 | $431.41 | $438.12 | 0.8M |
| 2026-06-18 | $425.81 | $449.84 | $420.38 | $436.29 | 2.0M |
| 2026-06-17 | $407.05 | $422.33 | $402.15 | $409.81 | 1.0M |
| 2026-06-16 | $388.80 | $426.99 | $387.99 | $406.51 | 1.6M |
| 2026-06-15 | $376.34 | $390.82 | $369.03 | $386.21 | 1.0M |
| 2026-06-12 | $350.00 | $362.00 | $348.83 | $360.54 | 0.8M |
| 2026-06-11 | $339.23 | $350.00 | $337.52 | $344.80 | 0.5M |
| 2026-06-10 | $351.90 | $355.15 | $329.13 | $336.59 | 1.1M |
| 2026-06-09 | $369.02 | $372.00 | $343.62 | $358.74 | 0.6M |
| 2026-06-08 | $369.90 | $370.25 | $360.74 | $364.78 | 0.4M |
| 2026-06-05 | $371.72 | $375.09 | $359.83 | $364.74 | 1.1M |
| 2026-06-04 | $373.33 | $379.97 | $372.20 | $378.08 | 0.5M |
| 2026-06-03 | $383.05 | $385.51 | $376.52 | $379.59 | 0.7M |
| 2026-06-02 | $380.79 | $391.70 | $371.35 | $385.51 | 0.7M |
| 2026-06-01 | $374.88 | $380.78 | $366.00 | $377.20 | 0.8M |
| 2026-05-29 | $383.00 | $391.35 | $374.99 | $386.80 | 0.7M |
| 2026-05-28 | $377.94 | $390.26 | $370.00 | $381.47 | 0.5M |
| 2026-05-27 | $390.99 | $391.00 | $376.88 | $379.78 | 0.7M |
| 2026-05-26 | $378.53 | $394.63 | $378.00 | $389.00 | 1.3M |
| 2026-05-22 | $364.99 | $378.50 | $362.99 | $372.45 | 0.8M |
| 2026-05-21 | $344.52 | $360.90 | $344.52 | $360.48 | 0.9M |
| 2026-05-20 | $331.77 | $347.20 | $329.25 | $344.46 | 0.9M |
| 2026-05-19 | $320.00 | $320.07 | $309.36 | $314.57 | 0.8M |
| 2026-05-18 | $332.02 | $336.10 | $319.80 | $324.21 | 0.6M |
| 2026-05-15 | $346.45 | $346.73 | $331.37 | $334.24 | 0.6M |
| 2026-05-14 | $349.77 | $356.62 | $347.91 | $352.88 | 0.6M |
| 2026-05-13 | $375.43 | $379.18 | $336.22 | $351.03 | 1.5M |
| 2026-05-12 | $378.52 | $380.00 | $368.38 | $374.61 | 0.6M |
| 2026-05-11 | $389.24 | $389.24 | $376.62 | $383.44 | 0.6M |
| 2026-05-08 | $397.90 | $397.99 | $381.10 | $386.37 | 0.5M |
| 2026-05-07 | $410.54 | $416.68 | $384.00 | $390.55 | 0.8M |
| 2026-05-06 | $400.64 | $412.83 | $388.71 | $409.99 | 1.2M |
| 2026-05-05 | $390.39 | $391.37 | $384.43 | $384.90 | 0.6M |
| 2026-05-04 | $375.09 | $385.13 | $373.10 | $384.64 | 0.7M |
| 2026-05-01 | $375.39 | $383.82 | $367.94 | $372.16 | 0.6M |
| 2026-04-30 | $356.68 | $375.45 | $356.64 | $372.42 | 0.7M |
| 2026-04-29 | $362.85 | $363.00 | $347.00 | $351.91 | 0.5M |
| 2026-04-28 | $362.48 | $367.65 | $355.00 | $361.17 | 0.4M |
| 2026-04-27 | $368.46 | $370.00 | $352.01 | $369.67 | 0.5M |
| 2026-04-24 | $347.74 | $364.85 | $343.99 | $364.32 | 0.6M |
| 2026-04-23 | $339.92 | $350.00 | $338.32 | $345.25 | 0.4M |
| 2026-04-22 | $338.17 | $343.79 | $332.00 | $339.32 | 0.6M |
| 2026-04-21 | $346.40 | $351.79 | $328.32 | $329.74 | 0.6M |
| 2026-04-20 | $360.00 | $362.60 | $343.28 | $346.26 | 0.8M |
| 2026-04-17 | $367.50 | $371.00 | $357.20 | $365.35 | 0.9M |
| 2026-04-16 | $354.45 | $362.88 | $351.00 | $362.40 | 0.6M |
| 2026-04-15 | $351.96 | $358.62 | $345.93 | $353.30 | 0.7M |
| 2026-04-14 | $334.73 | $347.80 | $331.27 | $345.76 | 0.9M |
| 2026-04-13 | $317.33 | $331.58 | $316.80 | $326.08 | 0.7M |
| 2026-04-10 | $312.26 | $325.48 | $312.26 | $321.33 | 0.5M |
| 2026-04-09 | $327.96 | $334.00 | $310.98 | $312.76 | 1.1M |
| 2026-04-08 | $344.76 | $346.68 | $327.38 | $328.65 | 0.8M |
| 2026-04-07 | $323.67 | $331.55 | $320.27 | $330.07 | 0.3M |
| 2026-04-06 | $327.98 | $330.76 | $320.13 | $324.09 | 0.4M |
| 2026-04-02 | $323.10 | $331.22 | $316.00 | $327.58 | 0.4M |
| 2026-04-01 | $325.03 | $332.48 | $324.54 | $328.08 | 0.5M |
| 2026-03-31 | $307.76 | $321.00 | $302.00 | $319.23 | 0.9M |
| 2026-03-30 | $328.23 | $329.00 | $310.50 | $313.03 | 0.7M |
| 2026-03-27 | $322.07 | $329.70 | $317.73 | $324.54 | 0.5M |
| 2026-03-26 | $327.78 | $335.00 | $318.42 | $323.13 | 0.6M |
| 2026-03-25 | $318.82 | $330.00 | $318.82 | $328.29 | 0.8M |
| 2026-03-24 | $310.55 | $319.29 | $308.51 | $315.77 | 0.5M |
| 2026-03-23 | $308.01 | $320.14 | $306.53 | $311.02 | 0.9M |
| 2026-03-20 | $336.36 | $337.40 | $301.45 | $302.97 | 1.8M |
| 2026-03-19 | $332.00 | $342.47 | $328.00 | $340.07 | 0.4M |
| 2026-03-18 | $329.60 | $345.29 | $329.11 | $338.60 | 0.7M |
| 2026-03-17 | $320.34 | $327.75 | $319.05 | $327.14 | 0.9M |
| 2026-03-16 | $323.32 | $327.10 | $313.56 | $317.60 | 0.7M |
| 2026-03-13 | $314.50 | $321.85 | $312.24 | $316.14 | 0.6M |
| 2026-03-12 | $310.50 | $317.07 | $307.79 | $311.45 | 1.0M |
| 2026-03-11 | $329.69 | $332.27 | $315.00 | $316.22 | 1.0M |
| 2026-03-10 | $336.98 | $343.84 | $330.00 | $331.58 | 0.7M |
| 2026-03-09 | $314.10 | $337.11 | $310.83 | $335.11 | 1.0M |
| 2026-03-06 | $328.05 | $338.01 | $319.94 | $320.56 | 0.7M |
| 2026-03-05 | $330.32 | $344.91 | $326.94 | $334.86 | 0.7M |
| 2026-03-04 | $340.04 | $350.00 | $336.00 | $336.57 | 1.2M |
| 2026-03-03 | $339.86 | $346.19 | $334.17 | $341.39 | 1.0M |
| 2026-03-02 | $364.42 | $373.06 | $352.03 | $353.24 | 0.8M |
| 2026-02-27 | $387.00 | $397.40 | $362.18 | $370.97 | 1.2M |
| 2026-02-26 | $391.16 | $393.05 | $379.28 | $390.05 | 0.6M |
| 2026-02-25 | $379.52 | $392.24 | $376.57 | $391.43 | 0.7M |
| 2026-02-24 | $367.75 | $376.99 | $354.15 | $375.24 | 0.5M |
| 2026-02-23 | $379.28 | $385.00 | $361.87 | $367.84 | 0.6M |
| 2026-02-20 | $381.60 | $389.60 | $377.29 | $382.25 | 0.6M |
| 2026-02-19 | $380.29 | $383.89 | $376.95 | $380.06 | 0.5M |
| 2026-02-18 | $388.64 | $390.00 | $376.25 | $380.29 | 0.8M |
| 2026-02-17 | $375.73 | $388.68 | $368.44 | $388.28 | 0.5M |
| 2026-02-13 | $365.05 | $381.00 | $361.30 | $376.70 | 0.7M |
| 2026-02-12 | $361.11 | $371.42 | $353.69 | $367.81 | 0.9M |
| 2026-02-11 | $363.90 | $364.54 | $344.38 | $354.62 | 0.8M |
| 2026-02-10 | $357.54 | $366.85 | $334.00 | $357.93 | 1.8M |
| 2026-02-09 | $343.86 | $359.51 | $343.86 | $353.66 | 0.9M |
| 2026-02-06 | $332.49 | $349.11 | $332.49 | $345.00 | 0.8M |
| 2026-02-05 | $312.65 | $326.30 | $310.00 | $324.63 | 1.1M |
| 2026-02-04 | $341.87 | $341.87 | $310.00 | $317.05 | 1.5M |
| 2026-02-03 | $343.33 | $345.55 | $328.63 | $341.42 | 0.8M |
| 2026-02-02 | $345.01 | $351.99 | $335.43 | $340.80 | 1.0M |
| 2026-01-30 | $358.63 | $365.93 | $345.01 | $348.36 | 0.8M |
| 2026-01-29 | $367.00 | $372.17 | $356.88 | $362.20 | 0.7M |
| 2026-01-28 | $360.93 | $368.48 | $354.38 | $365.17 | 0.5M |
| 2026-01-27 | $352.96 | $360.33 | $349.01 | $359.51 | 0.6M |
| 2026-01-26 | $360.47 | $364.90 | $349.22 | $350.41 | 1.0M |
| 2026-01-23 | $379.67 | $385.35 | $363.81 | $366.43 | 0.7M |
| 2026-01-22 | $380.75 | $383.98 | $371.80 | $379.86 | 0.6M |
| 2026-01-21 | $360.71 | $380.89 | $353.05 | $374.31 | 1.0M |
| 2026-01-20 | $364.21 | $375.80 | $354.00 | $356.66 | 1.0M |