Talen Energy Corporation (TLN)
202.76
-0.33 (-0.16%)
At close: Mar 27, 2025, 3:59 PM
202.20
-0.28%
Pre-market: Mar 28, 2025, 05:37 AM EDT
TLN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 199.10 | 205.09 | 194.86 | 202.79 | -0.30 | -0.15% | 1,103,496 |
| Mar 26, 2025 | 216.88 | 217.70 | 202.72 | 203.09 | -14.64 | -6.72% | 1,351,512 |
| Mar 25, 2025 | 219.34 | 219.50 | 208.90 | 217.73 | -1.23 | -0.56% | 1,081,905 |
| Mar 24, 2025 | 217.51 | 220.59 | 214.51 | 218.96 | 4.15 | 1.93% | 1,333,888 |
| Mar 21, 2025 | 212.42 | 215.90 | 208.00 | 214.81 | 1.85 | 0.87% | 1,268,418 |
| Mar 20, 2025 | 209.97 | 215.90 | 205.57 | 212.96 | 2.66 | 1.26% | 760,386 |
| Mar 19, 2025 | 204.07 | 214.42 | 201.57 | 210.30 | 7.55 | 3.72% | 1,037,970 |
| Mar 18, 2025 | 204.40 | 206.02 | 198.18 | 202.75 | -4.25 | -2.05% | 991,464 |
| Mar 17, 2025 | 204.95 | 211.37 | 203.68 | 207.00 | 2.07 | 1.01% | 907,908 |
| Mar 14, 2025 | 201.00 | 205.09 | 196.00 | 204.93 | 9.73 | 4.98% | 1,224,521 |
| Mar 13, 2025 | 197.58 | 198.46 | 188.75 | 195.20 | -3.89 | -1.95% | 1,193,595 |
| Mar 12, 2025 | 192.79 | 200.00 | 187.70 | 199.09 | 22.53 | 12.76% | 3,297,744 |
| Mar 11, 2025 | 166.79 | 180.75 | 163.41 | 176.56 | 10.81 | 6.52% | 1,965,033 |
| Mar 10, 2025 | 168.68 | 170.57 | 158.08 | 165.75 | -10.49 | -5.95% | 3,046,243 |
| Mar 7, 2025 | 180.58 | 184.52 | 171.80 | 176.24 | -4.29 | -2.38% | 1,664,298 |
| Mar 6, 2025 | 187.96 | 193.57 | 176.90 | 180.53 | -17.32 | -8.75% | 1,864,424 |
| Mar 5, 2025 | 192.54 | 201.24 | 190.13 | 197.85 | 2.09 | 1.07% | 1,144,998 |
| Mar 4, 2025 | 188.00 | 202.57 | 178.91 | 195.76 | 7.74 | 4.12% | 2,605,946 |
| Mar 3, 2025 | 206.90 | 213.62 | 185.75 | 188.02 | -19.93 | -9.58% | 1,542,327 |
| Feb 28, 2025 | 193.18 | 209.83 | 192.00 | 207.95 | 6.13 | 3.04% | 2,210,081 |
| Feb 27, 2025 | 223.37 | 224.00 | 200.31 | 201.82 | -15.89 | -7.30% | 1,491,900 |
| Feb 26, 2025 | 219.67 | 227.52 | 215.28 | 217.71 | 6.12 | 2.89% | 1,219,500 |
| Feb 25, 2025 | 211.02 | 212.71 | 197.26 | 211.59 | -4.26 | -1.97% | 1,590,275 |
| Feb 24, 2025 | 219.23 | 222.00 | 206.24 | 215.85 | -2.95 | -1.35% | 1,453,548 |
| Feb 21, 2025 | 238.37 | 238.53 | 214.06 | 218.80 | -17.63 | -7.46% | 2,494,019 |
| Feb 20, 2025 | 245.35 | 247.00 | 233.94 | 236.43 | -11.90 | -4.79% | 921,382 |
| Feb 19, 2025 | 247.95 | 249.25 | 242.69 | 248.33 | -2.04 | -0.81% | 838,153 |
| Feb 18, 2025 | 245.00 | 250.72 | 241.13 | 250.37 | 8.83 | 3.66% | 707,758 |
| Feb 14, 2025 | 240.19 | 245.81 | 235.50 | 241.54 | 1.16 | 0.48% | 686,012 |
| Feb 13, 2025 | 236.07 | 240.79 | 233.99 | 240.38 | 3.88 | 1.64% | 671,802 |
| Feb 12, 2025 | 227.00 | 242.28 | 226.00 | 236.50 | 2.55 | 1.09% | 650,300 |
| Feb 11, 2025 | 235.46 | 237.03 | 229.11 | 233.95 | -4.28 | -1.80% | 736,992 |
| Feb 10, 2025 | 238.96 | 243.97 | 235.85 | 238.23 | -0.50 | -0.21% | 628,702 |
| Feb 7, 2025 | 241.63 | 244.93 | 235.59 | 238.73 | -0.18 | -0.08% | 652,715 |
| Feb 6, 2025 | 236.78 | 240.87 | 231.67 | 238.91 | 3.06 | 1.30% | 662,482 |
| Feb 5, 2025 | 237.90 | 241.79 | 231.47 | 235.85 | 1.43 | 0.61% | 826,293 |
| Feb 4, 2025 | 231.28 | 235.00 | 221.08 | 234.42 | 3.57 | 1.55% | 991,100 |
| Feb 3, 2025 | 213.73 | 232.22 | 213.30 | 230.85 | 9.12 | 4.11% | 1,204,800 |
| Jan 31, 2025 | 227.47 | 231.19 | 220.29 | 221.73 | -3.22 | -1.43% | 1,039,100 |
| Jan 30, 2025 | 221.06 | 230.00 | 218.59 | 224.95 | 10.95 | 5.12% | 1,440,900 |
| Jan 29, 2025 | 209.91 | 218.12 | 206.00 | 214.00 | 9.58 | 4.69% | 2,021,113 |
| Jan 28, 2025 | 199.20 | 206.28 | 190.50 | 204.42 | 12.26 | 6.38% | 2,680,300 |
| Jan 27, 2025 | 217.00 | 217.20 | 187.00 | 192.16 | -52.90 | -21.59% | 4,655,004 |
| Jan 24, 2025 | 247.73 | 250.82 | 241.71 | 245.06 | -2.06 | -0.83% | 891,201 |
| Jan 23, 2025 | 249.80 | 258.03 | 246.32 | 247.12 | -2.87 | -1.15% | 1,172,337 |
| Jan 22, 2025 | 249.72 | 253.91 | 247.50 | 249.99 | 6.35 | 2.61% | 1,170,077 |
| Jan 21, 2025 | 240.26 | 249.49 | 239.00 | 243.64 | 8.69 | 3.70% | 1,422,000 |
| Jan 17, 2025 | 234.56 | 236.86 | 230.60 | 234.95 | 0.79 | 0.34% | 1,014,671 |
| Jan 16, 2025 | 230.47 | 235.62 | 228.00 | 234.16 | 7.77 | 3.43% | 1,667,100 |
| Jan 15, 2025 | 226.70 | 231.39 | 221.20 | 226.39 | 6.14 | 2.79% | 1,289,589 |